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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 3,500 | 3,540 | 3,500 | 3,530 | -10 | -0.3% | 800 |
| 2024/07/03 | 3,535 | 3,550 | 3,535 | 3,540 | +5 | +0.1% | 1,300 |
| 2024/07/02 | 3,545 | 3,545 | 3,510 | 3,535 | +5 | +0.1% | 1,000 |
| 2024/07/01 | 3,545 | 3,545 | 3,530 | 3,530 | +25 | +0.7% | 300 |
| 2024/06/28 | 3,530 | 3,530 | 3,505 | 3,505 | -15 | -0.4% | 1,100 |
| 2024/06/27 | 3,525 | 3,525 | 3,520 | 3,520 | -5 | -0.1% | 600 |
| 2024/06/26 | 3,490 | 3,525 | 3,490 | 3,525 | +45 | +1.3% | 1,000 |
| 2024/06/25 | 3,510 | 3,520 | 3,480 | 3,480 | -20 | -0.6% | 2,300 |
| 2024/06/24 | 3,495 | 3,500 | 3,460 | 3,500 | +40 | +1.2% | 2,100 |
| 2024/06/21 | 3,445 | 3,470 | 3,425 | 3,460 | +15 | +0.4% | 1,300 |
| 2024/06/20 | 3,400 | 3,450 | 3,400 | 3,445 | +50 | +1.5% | 1,400 |
| 2024/06/19 | 3,410 | 3,410 | 3,395 | 3,395 | ±0 | ±0% | 400 |
| 2024/06/18 | 3,405 | 3,430 | 3,395 | 3,395 | ±0 | ±0% | 800 |
| 2024/06/17 | 3,400 | 3,405 | 3,390 | 3,395 | +15 | +0.4% | 700 |
| 2024/06/14 | 3,380 | 3,380 | 3,380 | 3,380 | ±0 | ±0% | 300 |
| 2024/06/13 | 3,365 | 3,430 | 3,350 | 3,380 | +15 | +0.4% | 1,500 |
| 2024/06/12 | 3,380 | 3,380 | 3,365 | 3,365 | -15 | -0.4% | 400 |
| 2024/06/11 | 3,375 | 3,380 | 3,350 | 3,380 | +30 | +0.9% | 1,200 |
| 2024/06/10 | 3,335 | 3,350 | 3,320 | 3,350 | +35 | +1.1% | 800 |
| 2024/06/07 | 3,335 | 3,335 | 3,315 | 3,315 | -15 | -0.5% | 400 |
| 2024/06/06 | 3,315 | 3,330 | 3,305 | 3,330 | +25 | +0.8% | 800 |
| 2024/06/05 | 3,315 | 3,330 | 3,305 | 3,305 | ±0 | ±0% | 500 |
| 2024/06/04 | 3,335 | 3,335 | 3,305 | 3,305 | -30 | -0.9% | 1,500 |
| 2024/06/03 | 3,335 | 3,335 | 3,330 | 3,335 | ±0 | ±0% | 1,100 |
| 2024/05/31 | 3,320 | 3,335 | 3,320 | 3,335 | +15 | +0.5% | 1,200 |
| 2024/05/30 | 3,305 | 3,340 | 3,305 | 3,320 | +15 | +0.5% | 1,100 |
| 2024/05/29 | 3,325 | 3,350 | 3,300 | 3,305 | -20 | -0.6% | 3,100 |
| 2024/05/28 | 3,345 | 3,345 | 3,320 | 3,325 | -5 | -0.2% | 1,200 |
| 2024/05/27 | 3,380 | 3,380 | 3,330 | 3,330 | -15 | -0.4% | 2,400 |
| 2024/05/24 | 3,325 | 3,350 | 3,325 | 3,345 | +25 | +0.8% | 700 |
| 2024/05/23 | 3,360 | 3,370 | 3,320 | 3,320 | -45 | -1.3% | 1,600 |
| 2024/05/22 | 3,330 | 3,365 | 3,330 | 3,365 | +35 | +1.1% | 2,800 |
| 2024/05/21 | 3,320 | 3,335 | 3,305 | 3,330 | +15 | +0.5% | 1,200 |
| 2024/05/20 | 3,320 | 3,325 | 3,315 | 3,315 | +10 | +0.3% | 300 |
| 2024/05/17 | 3,330 | 3,335 | 3,305 | 3,305 | -5 | -0.2% | 600 |
| 2024/05/16 | 3,310 | 3,325 | 3,300 | 3,310 | -30 | -0.9% | 1,300 |
| 2024/05/15 | 3,325 | 3,350 | 3,315 | 3,340 | +25 | +0.8% | 1,300 |
| 2024/05/14 | 3,320 | 3,350 | 3,315 | 3,315 | +5 | +0.2% | 700 |
| 2024/05/13 | 3,325 | 3,325 | 3,305 | 3,310 | ±0 | ±0% | 1,000 |
| 2024/05/10 | 3,320 | 3,325 | 3,310 | 3,310 | -5 | -0.2% | 900 |
| 2024/05/09 | 3,330 | 3,330 | 3,315 | 3,315 | -10 | -0.3% | 2,300 |
| 2024/05/08 | 3,300 | 3,335 | 3,300 | 3,325 | +25 | +0.8% | 800 |
| 2024/05/07 | 3,310 | 3,310 | 3,300 | 3,300 | -5 | -0.2% | 1,200 |
| 2024/05/02 | 3,305 | 3,355 | 3,305 | 3,305 | -5 | -0.2% | 1,300 |
| 2024/05/01 | 3,320 | 3,320 | 3,300 | 3,310 | -5 | -0.2% | 1,400 |
| 2024/04/30 | 3,330 | 3,365 | 3,305 | 3,315 | +10 | +0.3% | 1,500 |
| 2024/04/26 | 3,315 | 3,315 | 3,305 | 3,305 | -5 | -0.2% | 800 |
| 2024/04/25 | 3,320 | 3,325 | 3,310 | 3,310 | +5 | +0.2% | 2,400 |
| 2024/04/24 | 3,300 | 3,330 | 3,300 | 3,305 | +20 | +0.6% | 1,500 |
| 2024/04/23 | 3,370 | 3,370 | 3,285 | 3,285 | -25 | -0.8% | 3,100 |
201～
250
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 | 305,000円 | +8.8% | +40.0% | 2.95% | 13.36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 | 95,200円 | +7.5% | +14.1% | 3.10% | 10.59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 | 275,600円 | +0.4% | +0.4% | 3.27% | 5.52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 | 77,800円 | +7.4% | +11.6% | 2.57% | 13.35倍 | 2.09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
