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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 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 |
301～
350
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
