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 |
|---|---|---|---|---|---|---|---|
| 2023/06/08 | 3,605 | 3,630 | 3,600 | 3,630 | +25 | +0.7% | 2,300 |
| 2023/06/07 | 3,755 | 3,755 | 3,555 | 3,605 | +60 | +1.7% | 4,200 |
| 2023/06/06 | 3,500 | 3,550 | 3,500 | 3,545 | +60 | +1.7% | 1,300 |
| 2023/06/05 | 3,465 | 3,485 | 3,465 | 3,485 | +35 | +1% | 600 |
| 2023/06/02 | 3,425 | 3,450 | 3,420 | 3,450 | +5 | +0.1% | 700 |
| 2023/06/01 | 3,440 | 3,445 | 3,440 | 3,445 | +10 | +0.3% | 200 |
| 2023/05/31 | 3,445 | 3,445 | 3,410 | 3,435 | -10 | -0.3% | 300 |
| 2023/05/30 | 3,420 | 3,445 | 3,420 | 3,445 | -5 | -0.1% | 500 |
| 2023/05/29 | 3,465 | 3,485 | 3,420 | 3,450 | +95 | +2.8% | 2,100 |
| 2023/05/26 | 3,420 | 3,420 | 3,355 | 3,355 | -35 | -1% | 1,100 |
| 2023/05/25 | 3,425 | 3,425 | 3,375 | 3,390 | -10 | -0.3% | 1,500 |
| 2023/05/24 | 3,400 | 3,400 | 3,395 | 3,400 | ±0 | ±0% | 600 |
| 2023/05/23 | 3,410 | 3,420 | 3,400 | 3,400 | -15 | -0.4% | 400 |
| 2023/05/22 | 3,415 | 3,420 | 3,415 | 3,415 | ±0 | ±0% | 700 |
| 2023/05/19 | 3,425 | 3,425 | 3,405 | 3,415 | -35 | -1% | 600 |
| 2023/05/18 | 3,450 | 3,450 | 3,420 | 3,450 | +5 | +0.1% | 600 |
| 2023/05/17 | 3,400 | 3,445 | 3,400 | 3,445 | +45 | +1.3% | 900 |
| 2023/05/16 | 3,455 | 3,455 | 3,400 | 3,400 | -50 | -1.4% | 700 |
| 2023/05/15 | 3,495 | 3,495 | 3,420 | 3,450 | +25 | +0.7% | 800 |
| 2023/05/12 | 3,425 | 3,460 | 3,425 | 3,425 | -5 | -0.1% | 500 |
| 2023/05/11 | 3,435 | 3,440 | 3,430 | 3,430 | -5 | -0.1% | 400 |
| 2023/05/10 | 3,530 | 3,530 | 3,435 | 3,435 | +10 | +0.3% | 400 |
| 2023/05/09 | 3,515 | 3,515 | 3,420 | 3,425 | -15 | -0.4% | 800 |
| 2023/05/08 | 3,490 | 3,510 | 3,440 | 3,440 | -20 | -0.6% | 2,100 |
| 2023/05/02 | 3,450 | 3,480 | 3,410 | 3,460 | +10 | +0.3% | 1,400 |
| 2023/05/01 | 3,450 | 3,450 | 3,405 | 3,450 | ±0 | ±0% | 800 |
| 2023/04/28 | 3,380 | 3,450 | 3,370 | 3,450 | +70 | +2.1% | 1,300 |
| 2023/04/27 | 3,350 | 3,380 | 3,350 | 3,380 | +5 | +0.1% | 1,100 |
| 2023/04/26 | 3,425 | 3,425 | 3,345 | 3,375 | +15 | +0.4% | 800 |
| 2023/04/25 | 3,425 | 3,425 | 3,355 | 3,360 | -20 | -0.6% | 1,900 |
| 2023/04/24 | 3,270 | 3,400 | 3,270 | 3,380 | +110 | +3.4% | 2,600 |
| 2023/04/21 | 3,325 | 3,355 | 3,270 | 3,270 | -85 | -2.5% | 1,600 |
| 2023/04/20 | 3,275 | 3,355 | 3,275 | 3,355 | +65 | +2% | 2,600 |
| 2023/04/19 | 3,325 | 3,365 | 3,280 | 3,290 | -35 | -1.1% | 1,400 |
| 2023/04/18 | 3,405 | 3,405 | 3,325 | 3,325 | -110 | -3.2% | 4,400 |
| 2023/04/17 | 3,510 | 3,530 | 3,400 | 3,435 | -105 | -3% | 4,300 |
| 2023/04/14 | 3,435 | 3,750 | 3,430 | 3,540 | -280 | -7.3% | 24,500 |
| 2023/04/13 | 3,525 | 3,820 | 3,490 | 3,820 | +300 | +8.5% | 10,200 |
| 2023/04/12 | 3,490 | 3,520 | 3,440 | 3,520 | +55 | +1.6% | 2,300 |
| 2023/04/11 | 3,460 | 3,470 | 3,460 | 3,465 | +25 | +0.7% | 300 |
| 2023/04/10 | 3,430 | 3,500 | 3,430 | 3,440 | +20 | +0.6% | 1,200 |
| 2023/04/07 | 3,420 | 3,430 | 3,420 | 3,420 | +20 | +0.6% | 600 |
| 2023/04/06 | 3,400 | 3,400 | 3,400 | 3,400 | -25 | -0.7% | 500 |
| 2023/04/05 | 3,400 | 3,425 | 3,400 | 3,425 | +15 | +0.4% | 400 |
| 2023/04/04 | 3,415 | 3,415 | 3,410 | 3,410 | -30 | -0.9% | 400 |
| 2023/04/03 | 3,350 | 3,440 | 3,350 | 3,440 | +100 | +3% | 600 |
| 2023/03/31 | 3,400 | 3,405 | 3,340 | 3,340 | -45 | -1.3% | 1,400 |
| 2023/03/30 | 3,370 | 3,400 | 3,370 | 3,385 | -15 | -0.4% | 700 |
| 2023/03/29 | 3,470 | 3,470 | 3,400 | 3,400 | -95 | -2.7% | 500 |
| 2023/03/28 | 3,485 | 3,495 | 3,400 | 3,495 | ±0 | ±0% | 1,600 |
251～
300
件表示中 / 1771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 | 338,000円 | +8.5% | +13.0% | 1.33% | 17.43倍 | 1.61倍 |
|
「ほぼ日刊イトイ新聞」開設が起源。コンテンツ開発に軸足。動画配信の「學校」やＡＲ地球儀も |
| トラスト | 29,700円 | +8.3% | +3.3% | 2.02% | 6.80倍 | 0.80倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| カンセキ | 98,400円 | +0.4% | - | 2.03% | 18.81倍 | 1.20倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務用スーパーなど、専門店事業も多面展開 |
| ファーマライズ | 64,200円 | +4.0% | -31.7% | 3.12% | 42.97倍 | 0.89倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ＪＦＬＡＨＤ | 16,100円 | -11.6% | +36.6% | 0.00% | 77.03倍 | 1.17倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収で拡大したが、「牛角」等は売却 |
市場注目の銘柄
チャート関連のコラム
