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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 2017/10/02 | 5,400 | 5,440 | 5,360 | 5,400 | +50 | +0.9% | 11,600 |
| 2017/09/29 | 5,290 | 5,350 | 5,260 | 5,350 | +50 | +0.9% | 5,800 |
| 2017/09/28 | 5,290 | 5,300 | 5,170 | 5,300 | ±0 | ±0% | 3,400 |
| 2017/09/27 | 5,210 | 5,300 | 5,210 | 5,300 | +90 | +1.7% | 4,000 |
| 2017/09/26 | 5,200 | 5,210 | 5,140 | 5,210 | -20 | -0.4% | 3,800 |
| 2017/09/25 | 5,240 | 5,270 | 5,220 | 5,230 | +190 | +3.8% | 7,900 |
| 2017/09/22 | 5,070 | 5,080 | 5,010 | 5,040 | ±0 | ±0% | 2,100 |
1851～
1900
件表示中 / 2029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 | 307,500円 | +8.8% | +40.0% | 2.93% | 13.47倍 | 1.39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 |
| ワットマン | 79,700円 | +8.0% | +24.2% | 2.51% | 14.00倍 | 2.04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 |
| フォーシーズＨ | 66,900円 | +17.3% | - | 0.00% | - | 6.47倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| カンセキ | 88,000円 | -0.2% | -47.5% | 2.27% | 43.74倍 | 1.08倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ミラタップ | 36,600円 | +14.7% | -89.9% | 2.73% | 118.45倍 | 2.13倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
市場注目の銘柄
チャート関連のコラム
