ほぼ日の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 6,140 | 6,150 | 6,100 | 6,120 | +60 | +1% | 900 |
| 2017/12/13 | 6,150 | 6,200 | 6,050 | 6,060 | -90 | -1.5% | 3,400 |
| 2017/12/12 | 6,160 | 6,160 | 6,100 | 6,150 | -10 | -0.2% | 2,400 |
| 2017/12/11 | 6,040 | 6,160 | 6,040 | 6,160 | +20 | +0.3% | 3,000 |
| 2017/12/08 | 6,050 | 6,140 | 6,050 | 6,140 | +90 | +1.5% | 500 |
| 2017/12/07 | 6,010 | 6,200 | 6,010 | 6,050 | +70 | +1.2% | 5,300 |
| 2017/12/06 | 6,190 | 6,200 | 5,980 | 5,980 | -200 | -3.2% | 3,300 |
| 2017/12/05 | 6,160 | 6,200 | 6,130 | 6,180 | +30 | +0.5% | 2,700 |
| 2017/12/04 | 6,180 | 6,250 | 6,130 | 6,150 | +30 | +0.5% | 4,900 |
| 2017/12/01 | 6,000 | 6,120 | 5,910 | 6,120 | +140 | +2.3% | 6,200 |
| 2017/11/30 | 5,960 | 6,050 | 5,960 | 5,980 | -30 | -0.5% | 3,000 |
| 2017/11/29 | 6,050 | 6,090 | 6,000 | 6,010 | -40 | -0.7% | 2,200 |
| 2017/11/28 | 6,070 | 6,100 | 6,000 | 6,050 | -20 | -0.3% | 3,900 |
| 2017/11/27 | 6,100 | 6,100 | 6,030 | 6,070 | +60 | +1% | 6,200 |
| 2017/11/24 | 6,170 | 6,180 | 6,000 | 6,010 | -150 | -2.4% | 3,000 |
| 2017/11/22 | 6,180 | 6,190 | 6,100 | 6,160 | +60 | +1% | 3,800 |
| 2017/11/21 | 6,150 | 6,180 | 5,960 | 6,100 | +10 | +0.2% | 7,500 |
| 2017/11/20 | 6,010 | 6,090 | 6,010 | 6,090 | +90 | +1.5% | 5,600 |
| 2017/11/17 | 5,880 | 6,000 | 5,800 | 6,000 | +240 | +4.2% | 14,800 |
| 2017/11/16 | 5,740 | 5,850 | 5,710 | 5,760 | +70 | +1.2% | 2,900 |
| 2017/11/15 | 5,840 | 5,880 | 5,690 | 5,690 | -150 | -2.6% | 5,300 |
| 2017/11/14 | 5,710 | 5,850 | 5,690 | 5,840 | +130 | +2.3% | 12,000 |
| 2017/11/13 | 5,620 | 5,750 | 5,570 | 5,710 | +160 | +2.9% | 15,400 |
| 2017/11/10 | 5,360 | 5,550 | 5,360 | 5,550 | +120 | +2.2% | 5,100 |
| 2017/11/09 | 5,450 | 5,500 | 5,430 | 5,430 | -70 | -1.3% | 2,100 |
| 2017/11/08 | 5,500 | 5,500 | 5,490 | 5,500 | -30 | -0.5% | 1,200 |
| 2017/11/07 | 5,540 | 5,540 | 5,480 | 5,530 | +40 | +0.7% | 2,100 |
| 2017/11/06 | 5,500 | 5,550 | 5,480 | 5,490 | +20 | +0.4% | 3,700 |
| 2017/11/02 | 5,480 | 5,480 | 5,420 | 5,470 | -50 | -0.9% | 1,600 |
| 2017/11/01 | 5,510 | 5,520 | 5,410 | 5,520 | +10 | +0.2% | 1,100 |
| 2017/10/31 | 5,530 | 5,550 | 5,500 | 5,510 | -40 | -0.7% | 3,100 |
| 2017/10/30 | 5,380 | 5,550 | 5,380 | 5,550 | +200 | +3.7% | 15,000 |
| 2017/10/27 | 5,350 | 5,350 | 5,320 | 5,350 | ±0 | ±0% | 2,300 |
| 2017/10/26 | 5,360 | 5,360 | 5,300 | 5,350 | +10 | +0.2% | 1,700 |
| 2017/10/25 | 5,400 | 5,400 | 5,340 | 5,340 | +10 | +0.2% | 2,700 |
| 2017/10/24 | 5,350 | 5,350 | 5,310 | 5,330 | -20 | -0.4% | 1,300 |
| 2017/10/23 | 5,320 | 5,350 | 5,280 | 5,350 | +80 | +1.5% | 4,600 |
| 2017/10/20 | 5,340 | 5,340 | 5,200 | 5,270 | +10 | +0.2% | 2,800 |
| 2017/10/19 | 5,210 | 5,350 | 5,210 | 5,260 | +90 | +1.7% | 5,800 |
| 2017/10/18 | 5,150 | 5,200 | 5,150 | 5,170 | ±0 | ±0% | 1,200 |
| 2017/10/17 | 5,170 | 5,210 | 5,170 | 5,170 | -40 | -0.8% | 2,400 |
| 2017/10/16 | 5,220 | 5,270 | 5,170 | 5,210 | +10 | +0.2% | 3,000 |
| 2017/10/13 | 5,230 | 5,260 | 5,150 | 5,200 | -80 | -1.5% | 5,100 |
| 2017/10/12 | 5,300 | 5,300 | 5,250 | 5,280 | -20 | -0.4% | 3,900 |
| 2017/10/11 | 5,310 | 5,330 | 5,230 | 5,300 | -10 | -0.2% | 4,100 |
| 2017/10/10 | 5,370 | 5,370 | 5,310 | 5,310 | +30 | +0.6% | 1,100 |
| 2017/10/06 | 5,380 | 5,380 | 5,280 | 5,280 | -30 | -0.6% | 1,700 |
| 2017/10/05 | 5,260 | 5,340 | 5,260 | 5,310 | +10 | +0.2% | 1,500 |
| 2017/10/04 | 5,370 | 5,370 | 5,300 | 5,300 | -60 | -1.1% | 2,100 |
| 2017/10/03 | 5,400 | 5,420 | 5,350 | 5,360 | -40 | -0.7% | 3,400 |
1801～
1850
件表示中 / 1986件
類似銘柄と比較する
現在ご覧いただいている「ほぼ日」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ほぼ日 | 306,000円 | +8.8% | +40.0% | 2.94% | 13.40倍 | 1.38倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| アプライド | 277,500円 | +0.4% | +0.4% | 3.24% | 5.56倍 | 0.69倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| アップガレー | 93,500円 | +7.5% | +14.1% | 3.16% | 10.40倍 | 1.82倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| ワットマン | 77,100円 | +7.4% | +11.6% | 2.59% | 13.23倍 | 2.07倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ＩＣＤＡ | 332,000円 | +5.7% | -15.3% | - | - | - |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
市場注目の銘柄
チャート関連のコラム
