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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 3,355 | 3,380 | 3,310 | 3,310 | -20 | -0.6% | 1,700 |
| 2024/04/19 | 3,390 | 3,390 | 3,330 | 3,330 | -60 | -1.8% | 1,600 |
| 2024/04/18 | 3,385 | 3,405 | 3,385 | 3,390 | ±0 | ±0% | 700 |
| 2024/04/17 | 3,410 | 3,410 | 3,370 | 3,390 | -20 | -0.6% | 600 |
| 2024/04/16 | 3,430 | 3,465 | 3,300 | 3,410 | -75 | -2.2% | 3,300 |
| 2024/04/15 | 3,490 | 3,490 | 3,415 | 3,485 | -5 | -0.1% | 1,900 |
| 2024/04/12 | 3,520 | 3,520 | 3,490 | 3,490 | -25 | -0.7% | 3,900 |
| 2024/04/11 | 3,520 | 3,535 | 3,515 | 3,515 | -15 | -0.4% | 1,500 |
| 2024/04/10 | 3,530 | 3,530 | 3,520 | 3,530 | -10 | -0.3% | 500 |
| 2024/04/09 | 3,530 | 3,540 | 3,515 | 3,540 | +5 | +0.1% | 900 |
| 2024/04/08 | 3,535 | 3,535 | 3,535 | 3,535 | ±0 | ±0% | 1,500 |
| 2024/04/05 | 3,515 | 3,545 | 3,515 | 3,535 | +20 | +0.6% | 700 |
| 2024/04/04 | 3,530 | 3,530 | 3,515 | 3,515 | -15 | -0.4% | 400 |
| 2024/04/03 | 3,525 | 3,530 | 3,525 | 3,530 | -25 | -0.7% | 400 |
| 2024/04/02 | 3,555 | 3,555 | 3,555 | 3,555 | +30 | +0.9% | 300 |
| 2024/04/01 | 3,560 | 3,560 | 3,525 | 3,525 | -35 | -1% | 1,000 |
| 2024/03/29 | 3,525 | 3,560 | 3,515 | 3,560 | +20 | +0.6% | 1,100 |
| 2024/03/28 | 3,525 | 3,540 | 3,525 | 3,540 | +15 | +0.4% | 300 |
| 2024/03/27 | 3,545 | 3,555 | 3,525 | 3,525 | -30 | -0.8% | 700 |
| 2024/03/26 | 3,550 | 3,555 | 3,525 | 3,555 | +5 | +0.1% | 1,000 |
| 2024/03/25 | 3,550 | 3,550 | 3,515 | 3,550 | ±0 | ±0% | 2,500 |
| 2024/03/22 | 3,545 | 3,550 | 3,525 | 3,550 | ±0 | ±0% | 800 |
| 2024/03/21 | 3,530 | 3,550 | 3,530 | 3,550 | +20 | +0.6% | 600 |
| 2024/03/19 | 3,530 | 3,530 | 3,510 | 3,530 | +10 | +0.3% | 500 |
| 2024/03/18 | 3,555 | 3,555 | 3,520 | 3,520 | -10 | -0.3% | 1,100 |
| 2024/03/15 | 3,515 | 3,530 | 3,515 | 3,530 | +15 | +0.4% | 300 |
| 2024/03/14 | 3,515 | 3,535 | 3,510 | 3,515 | -5 | -0.1% | 500 |
| 2024/03/13 | 3,520 | 3,520 | 3,520 | 3,520 | ±0 | ±0% | 100 |
| 2024/03/12 | 3,540 | 3,540 | 3,520 | 3,520 | -25 | -0.7% | 300 |
| 2024/03/11 | 3,565 | 3,565 | 3,520 | 3,545 | +35 | +1% | 1,700 |
| 2024/03/08 | 3,540 | 3,540 | 3,505 | 3,510 | -35 | -1% | 300 |
| 2024/03/07 | 3,530 | 3,545 | 3,515 | 3,545 | +20 | +0.6% | 1,500 |
| 2024/03/06 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 200 |
| 2024/03/05 | 3,545 | 3,545 | 3,510 | 3,525 | -20 | -0.6% | 500 |
| 2024/03/04 | 3,545 | 3,545 | 3,500 | 3,545 | +20 | +0.6% | 1,200 |
| 2024/03/01 | 3,505 | 3,525 | 3,505 | 3,525 | +15 | +0.4% | 300 |
| 2024/02/29 | 3,535 | 3,535 | 3,500 | 3,510 | -20 | -0.6% | 1,100 |
| 2024/02/28 | 3,515 | 3,530 | 3,500 | 3,530 | +35 | +1% | 2,400 |
| 2024/02/27 | 3,515 | 3,520 | 3,495 | 3,495 | -25 | -0.7% | 1,400 |
| 2024/02/26 | 3,540 | 3,540 | 3,490 | 3,520 | +10 | +0.3% | 3,000 |
| 2024/02/22 | 3,515 | 3,515 | 3,480 | 3,510 | +10 | +0.3% | 2,900 |
| 2024/02/21 | 3,515 | 3,515 | 3,500 | 3,500 | -15 | -0.4% | 500 |
| 2024/02/20 | 3,530 | 3,540 | 3,490 | 3,515 | -5 | -0.1% | 1,300 |
| 2024/02/19 | 3,510 | 3,530 | 3,510 | 3,520 | +15 | +0.4% | 400 |
| 2024/02/16 | 3,500 | 3,535 | 3,500 | 3,505 | +10 | +0.3% | 700 |
| 2024/02/15 | 3,530 | 3,545 | 3,480 | 3,495 | - | - | 1,200 |
| 2024/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/13 | 3,490 | 3,520 | 3,485 | 3,505 | +20 | +0.6% | 700 |
| 2024/02/09 | 3,510 | 3,510 | 3,485 | 3,485 | -40 | -1.1% | 900 |
| 2024/02/08 | 3,525 | 3,525 | 3,525 | 3,525 | - | - | 300 |
251～
300
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 | 306,000円 | +8.8% | +40.0% | 2.94% | 13.41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 |
| 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 | 277,500円 | +0.4% | +0.4% | 3.24% | 5.55倍 | 0.69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 | 77,200円 | +7.4% | +11.6% | 2.59% | 13.25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
