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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 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 |
| 2024/08/16 | 3,450 | 3,465 | 3,435 | 3,440 | -10 | -0.3% | 1,800 |
| 2024/08/15 | 3,415 | 3,450 | 3,415 | 3,450 | +35 | +1% | 1,400 |
| 2024/08/14 | 3,435 | 3,435 | 3,395 | 3,415 | -20 | -0.6% | 500 |
| 2024/08/13 | 3,415 | 3,440 | 3,395 | 3,435 | +65 | +1.9% | 1,300 |
| 2024/08/09 | 3,390 | 3,390 | 3,365 | 3,370 | -15 | -0.4% | 900 |
| 2024/08/08 | 3,365 | 3,385 | 3,360 | 3,385 | +20 | +0.6% | 900 |
| 2024/08/07 | 3,355 | 3,390 | 3,350 | 3,365 | +15 | +0.4% | 1,200 |
| 2024/08/06 | 3,300 | 3,395 | 3,300 | 3,350 | +50 | +1.5% | 3,100 |
| 2024/08/05 | 3,355 | 3,425 | 3,300 | 3,300 | -100 | -2.9% | 3,400 |
| 2024/08/02 | 3,450 | 3,450 | 3,390 | 3,400 | -90 | -2.6% | 2,100 |
| 2024/08/01 | 3,455 | 3,490 | 3,450 | 3,490 | -5 | -0.1% | 1,000 |
| 2024/07/31 | 3,485 | 3,495 | 3,465 | 3,495 | +10 | +0.3% | 700 |
| 2024/07/30 | 3,475 | 3,495 | 3,475 | 3,485 | +5 | +0.1% | 500 |
| 2024/07/29 | 3,490 | 3,490 | 3,480 | 3,480 | +25 | +0.7% | 600 |
| 2024/07/26 | 3,440 | 3,455 | 3,440 | 3,455 | +20 | +0.6% | 500 |
| 2024/07/25 | 3,475 | 3,475 | 3,435 | 3,435 | -30 | -0.9% | 1,900 |
| 2024/07/24 | 3,465 | 3,485 | 3,440 | 3,465 | -15 | -0.4% | 1,600 |
| 2024/07/23 | 3,460 | 3,485 | 3,460 | 3,480 | +30 | +0.9% | 1,000 |
| 2024/07/22 | 3,470 | 3,495 | 3,450 | 3,450 | -35 | -1% | 1,400 |
| 2024/07/19 | 3,445 | 3,495 | 3,440 | 3,485 | +40 | +1.2% | 2,200 |
| 2024/07/18 | 3,440 | 3,445 | 3,440 | 3,445 | +5 | +0.1% | 900 |
| 2024/07/17 | 3,450 | 3,450 | 3,415 | 3,440 | -10 | -0.3% | 1,100 |
| 2024/07/16 | 3,485 | 3,485 | 3,405 | 3,450 | -70 | -2% | 2,800 |
| 2024/07/12 | 3,485 | 3,535 | 3,485 | 3,520 | +35 | +1% | 1,700 |
| 2024/07/11 | 3,540 | 3,540 | 3,480 | 3,485 | -55 | -1.6% | 1,900 |
| 2024/07/10 | 3,505 | 3,540 | 3,505 | 3,540 | +35 | +1% | 900 |
| 2024/07/09 | 3,525 | 3,525 | 3,505 | 3,505 | -5 | -0.1% | 700 |
| 2024/07/08 | 3,520 | 3,545 | 3,500 | 3,510 | +10 | +0.3% | 1,300 |
| 2024/07/05 | 3,530 | 3,540 | 3,500 | 3,500 | -30 | -0.8% | 900 |
151～
200
件表示中 / 1985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 | 304,500円 | +8.8% | +40.0% | 2.96% | 13.34倍 | 1.37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 |
| アップガレー | 95,400円 | +7.5% | +14.1% | 3.09% | 10.61倍 | 1.86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 |
| アプライド | 274,300円 | +0.4% | +0.4% | 3.28% | 5.49倍 | 0.68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 |
| 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% | 2.11% | 6.84倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
