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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
