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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 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 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 3,525 | 3,525 | 3,500 | 3,525 | ±0 | ±0% | 700 |
| 2024/02/05 | 3,530 | 3,530 | 3,510 | 3,525 | +10 | +0.3% | 900 |
| 2024/02/02 | 3,525 | 3,525 | 3,515 | 3,515 | -10 | -0.3% | 300 |
| 2024/02/01 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 100 |
| 2024/01/31 | 3,530 | 3,530 | 3,525 | 3,525 | -5 | -0.1% | 200 |
| 2024/01/30 | 3,535 | 3,535 | 3,515 | 3,530 | +15 | +0.4% | 400 |
| 2024/01/29 | 3,515 | 3,525 | 3,515 | 3,515 | -10 | -0.3% | 300 |
| 2024/01/26 | 3,515 | 3,530 | 3,515 | 3,525 | +35 | +1% | 600 |
| 2024/01/25 | 3,540 | 3,540 | 3,490 | 3,490 | -10 | -0.3% | 2,100 |
| 2024/01/24 | 3,515 | 3,515 | 3,500 | 3,500 | ±0 | ±0% | 600 |
| 2024/01/23 | 3,540 | 3,540 | 3,500 | 3,500 | -35 | -1% | 1,200 |
| 2024/01/22 | 3,530 | 3,535 | 3,510 | 3,535 | ±0 | ±0% | 1,000 |
| 2024/01/19 | 3,520 | 3,535 | 3,520 | 3,535 | +15 | +0.4% | 600 |
| 2024/01/18 | 3,515 | 3,525 | 3,515 | 3,520 | -15 | -0.4% | 400 |
| 2024/01/17 | 3,500 | 3,535 | 3,500 | 3,535 | +10 | +0.3% | 1,600 |
| 2024/01/16 | 3,505 | 3,525 | 3,505 | 3,525 | -15 | -0.4% | 700 |
| 2024/01/15 | 3,500 | 3,540 | 3,480 | 3,540 | +35 | +1% | 1,500 |
| 2024/01/12 | 3,535 | 3,555 | 3,500 | 3,505 | -30 | -0.8% | 3,000 |
| 2024/01/11 | 3,625 | 3,625 | 3,510 | 3,535 | -90 | -2.5% | 2,900 |
301～
350
件表示中 / 2015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 | 304,500円 | +8.8% | +40.0% | 2.96% | 13.34倍 | 1.37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 |
| ＩＣＤＡ | 341,000円 | +0.8% | +3.5% | - | - | - |
|
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 |
| カンセキ | 88,700円 | -0.2% | -47.5% | 2.25% | 44.09倍 | 1.08倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ワットマン | 76,900円 | +8.0% | +24.2% | 2.60% | 13.51倍 | 1.97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 |
| ＩＮＧＳ | 258,100円 | +23.0% | +11.1% | 0.00% | 21.54倍 | 3.70倍 |
|
「らぁ麺はやし田」などラーメン店、レストランを直営。プロデュース、ライセンス事業も展開 |
市場注目の銘柄
チャート関連のコラム
