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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
201～
250
件表示中 / 2048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 | 340,500円 | +8.8% | +40.0% | 2.64% | 14.91倍 | 1.54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 |
| シルバーライフ | 73,800円 | +7.0% | +6.7% | 2.17% | 11.49倍 | 1.22倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| フェリシモ | 83,300円 | +3.7% | +7.0% | 2.40% | 33.15倍 | 0.31倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| ＧＤＯ | 42,600円 | +4.0% | - | 0.00% | - | -1.12倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。インテグラルとＭＢＯへ |
| ＮＡＴＴＹＨＤ | 315,500円 | +18.1% | - | 0.32% | 771.39倍 | 3.40倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
市場注目の銘柄
チャート関連のコラム
