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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 3,135 | 3,150 | 3,130 | 3,130 | -5 | -0.2% | 1,200 |
| 2024/10/29 | 3,145 | 3,160 | 3,135 | 3,135 | -10 | -0.3% | 800 |
| 2024/10/28 | 3,155 | 3,160 | 3,140 | 3,145 | -15 | -0.5% | 1,300 |
| 2024/10/25 | 3,225 | 3,225 | 3,140 | 3,160 | -25 | -0.8% | 2,100 |
| 2024/10/24 | 3,185 | 3,185 | 3,155 | 3,185 | +25 | +0.8% | 1,200 |
| 2024/10/23 | 3,160 | 3,200 | 3,160 | 3,160 | ±0 | ±0% | 900 |
| 2024/10/22 | 3,200 | 3,250 | 3,160 | 3,160 | -10 | -0.3% | 1,600 |
| 2024/10/21 | 3,200 | 3,200 | 3,155 | 3,170 | -25 | -0.8% | 1,300 |
| 2024/10/18 | 3,260 | 3,260 | 3,195 | 3,195 | -35 | -1.1% | 500 |
| 2024/10/17 | 3,295 | 3,305 | 3,230 | 3,230 | -75 | -2.3% | 1,400 |
| 2024/10/16 | 3,340 | 3,340 | 3,275 | 3,305 | -35 | -1% | 1,700 |
| 2024/10/15 | 3,325 | 3,340 | 3,235 | 3,340 | +175 | +5.5% | 14,800 |
| 2024/10/11 | 3,165 | 3,170 | 3,165 | 3,165 | +15 | +0.5% | 900 |
| 2024/10/10 | 3,155 | 3,160 | 3,135 | 3,150 | -5 | -0.2% | 500 |
| 2024/10/09 | 3,140 | 3,165 | 3,140 | 3,155 | +15 | +0.5% | 500 |
| 2024/10/08 | 3,160 | 3,160 | 3,140 | 3,140 | -20 | -0.6% | 500 |
| 2024/10/07 | 3,150 | 3,165 | 3,135 | 3,160 | +20 | +0.6% | 1,500 |
| 2024/10/04 | 3,145 | 3,160 | 3,140 | 3,140 | +5 | +0.2% | 1,100 |
| 2024/10/03 | 3,140 | 3,150 | 3,135 | 3,135 | +10 | +0.3% | 1,100 |
| 2024/10/02 | 3,125 | 3,150 | 3,125 | 3,125 | ±0 | ±0% | 900 |
| 2024/10/01 | 3,130 | 3,145 | 3,125 | 3,125 | -10 | -0.3% | 400 |
| 2024/09/30 | 3,135 | 3,135 | 3,135 | 3,135 | ±0 | ±0% | 700 |
| 2024/09/27 | 3,145 | 3,170 | 3,125 | 3,135 | -10 | -0.3% | 1,100 |
| 2024/09/26 | 3,140 | 3,145 | 3,110 | 3,145 | +5 | +0.2% | 1,600 |
| 2024/09/25 | 3,160 | 3,160 | 3,115 | 3,140 | +15 | +0.5% | 3,400 |
| 2024/09/24 | 3,155 | 3,155 | 3,100 | 3,125 | -15 | -0.5% | 4,600 |
| 2024/09/20 | 3,195 | 3,200 | 3,135 | 3,140 | -50 | -1.6% | 4,000 |
| 2024/09/19 | 3,185 | 3,195 | 3,160 | 3,190 | +10 | +0.3% | 1,400 |
| 2024/09/18 | 3,200 | 3,200 | 3,175 | 3,180 | -20 | -0.6% | 800 |
| 2024/09/17 | 3,220 | 3,220 | 3,195 | 3,200 | -20 | -0.6% | 1,300 |
| 2024/09/13 | 3,230 | 3,230 | 3,220 | 3,220 | -25 | -0.8% | 600 |
| 2024/09/12 | 3,235 | 3,255 | 3,220 | 3,245 | +10 | +0.3% | 900 |
| 2024/09/11 | 3,250 | 3,280 | 3,235 | 3,235 | -15 | -0.5% | 1,100 |
| 2024/09/10 | 3,260 | 3,260 | 3,240 | 3,250 | ±0 | ±0% | 1,100 |
| 2024/09/09 | 3,270 | 3,270 | 3,250 | 3,250 | -30 | -0.9% | 1,600 |
| 2024/09/06 | 3,300 | 3,300 | 3,280 | 3,280 | -10 | -0.3% | 900 |
| 2024/09/05 | 3,290 | 3,315 | 3,290 | 3,290 | +5 | +0.2% | 1,500 |
| 2024/09/04 | 3,290 | 3,300 | 3,280 | 3,285 | -10 | -0.3% | 2,300 |
| 2024/09/03 | 3,310 | 3,310 | 3,290 | 3,295 | -15 | -0.5% | 1,900 |
| 2024/09/02 | 3,320 | 3,320 | 3,290 | 3,310 | +10 | +0.3% | 2,100 |
| 2024/08/30 | 3,315 | 3,315 | 3,300 | 3,300 | -15 | -0.5% | 2,500 |
| 2024/08/29 | 3,315 | 3,335 | 3,305 | 3,315 | -155 | -4.5% | 6,200 |
| 2024/08/28 | 3,400 | 3,470 | 3,380 | 3,470 | +90 | +2.7% | 4,900 |
| 2024/08/27 | 3,390 | 3,390 | 3,365 | 3,380 | +25 | +0.7% | 3,000 |
| 2024/08/26 | 3,415 | 3,415 | 3,355 | 3,355 | -5 | -0.1% | 6,400 |
| 2024/08/23 | 3,390 | 3,395 | 3,355 | 3,360 | -30 | -0.9% | 4,300 |
| 2024/08/22 | 3,385 | 3,395 | 3,375 | 3,390 | +20 | +0.6% | 1,400 |
| 2024/08/21 | 3,365 | 3,395 | 3,350 | 3,370 | +5 | +0.1% | 1,400 |
| 2024/08/20 | 3,360 | 3,400 | 3,360 | 3,365 | +5 | +0.1% | 1,900 |
| 2024/08/19 | 3,450 | 3,450 | 3,350 | 3,360 | -80 | -2.3% | 5,000 |
151～
200
件表示中 / 2014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 | 305,500円 | +8.8% | +40.0% | 2.95% | 13.38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 |
| フォーシーズＨ | 87,000円 | +17.3% | - | 0.00% | - | 7.89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 |
| ＩＣＤＡ | 341,000円 | +0.8% | +3.5% | 2.05% | 5.68倍 | 0.69倍 |
|
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 |
| カンセキ | 87,700円 | -0.2% | -47.5% | 2.28% | 43.59倍 | 1.07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 |
| ワットマン | 77,400円 | +8.0% | +24.2% | 2.58% | 13.60倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム
