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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,510 | 3,535 | 3,505 | 3,505 | -30 | -0.8% | 600 |
| 2023/09/08 | 3,540 | 3,540 | 3,505 | 3,535 | -15 | -0.4% | 900 |
| 2023/09/07 | 3,515 | 3,550 | 3,505 | 3,550 | +5 | +0.1% | 1,000 |
| 2023/09/06 | 3,520 | 3,550 | 3,500 | 3,545 | +25 | +0.7% | 2,300 |
| 2023/09/05 | 3,590 | 3,590 | 3,520 | 3,520 | -70 | -1.9% | 1,400 |
| 2023/09/04 | 3,555 | 3,590 | 3,555 | 3,590 | +35 | +1% | 1,800 |
| 2023/09/01 | 3,650 | 3,650 | 3,550 | 3,555 | -95 | -2.6% | 2,300 |
| 2023/08/31 | 3,695 | 3,695 | 3,650 | 3,650 | -45 | -1.2% | 1,300 |
| 2023/08/30 | 3,575 | 3,770 | 3,570 | 3,695 | -205 | -5.3% | 8,100 |
| 2023/08/29 | 3,895 | 3,905 | 3,885 | 3,900 | +50 | +1.3% | 4,100 |
| 2023/08/28 | 3,830 | 3,880 | 3,830 | 3,850 | +30 | +0.8% | 3,000 |
| 2023/08/25 | 3,820 | 3,820 | 3,780 | 3,820 | +10 | +0.3% | 2,500 |
| 2023/08/24 | 3,815 | 3,815 | 3,780 | 3,810 | +35 | +0.9% | 1,000 |
| 2023/08/23 | 3,805 | 3,810 | 3,775 | 3,775 | -40 | -1% | 1,500 |
| 2023/08/22 | 3,765 | 3,815 | 3,765 | 3,815 | +50 | +1.3% | 300 |
| 2023/08/21 | 3,800 | 3,800 | 3,750 | 3,765 | -10 | -0.3% | 800 |
| 2023/08/18 | 3,790 | 3,820 | 3,775 | 3,775 | -20 | -0.5% | 1,300 |
| 2023/08/17 | 3,825 | 3,830 | 3,795 | 3,795 | -5 | -0.1% | 1,600 |
| 2023/08/16 | 3,860 | 3,860 | 3,800 | 3,800 | -60 | -1.6% | 2,600 |
| 2023/08/15 | 3,850 | 3,860 | 3,815 | 3,860 | +10 | +0.3% | 1,500 |
| 2023/08/14 | 3,820 | 3,850 | 3,820 | 3,850 | +30 | +0.8% | 1,700 |
| 2023/08/10 | 3,800 | 3,825 | 3,800 | 3,820 | +50 | +1.3% | 1,000 |
| 2023/08/09 | 3,805 | 3,805 | 3,770 | 3,770 | -45 | -1.2% | 900 |
| 2023/08/08 | 3,840 | 3,840 | 3,800 | 3,815 | ±0 | ±0% | 700 |
| 2023/08/07 | 3,845 | 3,845 | 3,795 | 3,815 | -25 | -0.7% | 1,200 |
| 2023/08/04 | 3,880 | 3,880 | 3,835 | 3,840 | +20 | +0.5% | 700 |
| 2023/08/03 | 3,895 | 3,895 | 3,820 | 3,820 | -25 | -0.7% | 800 |
| 2023/08/02 | 3,900 | 3,925 | 3,845 | 3,845 | -15 | -0.4% | 1,500 |
| 2023/08/01 | 3,950 | 3,950 | 3,860 | 3,860 | -75 | -1.9% | 2,900 |
| 2023/07/31 | 3,890 | 3,945 | 3,855 | 3,935 | +50 | +1.3% | 2,600 |
| 2023/07/28 | 3,895 | 3,895 | 3,850 | 3,885 | -10 | -0.3% | 1,500 |
| 2023/07/27 | 3,800 | 3,895 | 3,750 | 3,895 | +60 | +1.6% | 3,700 |
| 2023/07/26 | 3,790 | 3,850 | 3,780 | 3,835 | +70 | +1.9% | 1,800 |
| 2023/07/25 | 3,775 | 3,775 | 3,765 | 3,765 | +25 | +0.7% | 1,000 |
| 2023/07/24 | 3,710 | 3,760 | 3,710 | 3,740 | +30 | +0.8% | 700 |
| 2023/07/21 | 3,750 | 3,815 | 3,705 | 3,710 | -25 | -0.7% | 2,800 |
| 2023/07/20 | 3,735 | 3,755 | 3,710 | 3,735 | +30 | +0.8% | 800 |
| 2023/07/19 | 3,630 | 3,725 | 3,580 | 3,705 | +85 | +2.3% | 3,200 |
| 2023/07/18 | 3,610 | 3,620 | 3,570 | 3,620 | +10 | +0.3% | 2,800 |
| 2023/07/14 | 3,890 | 3,895 | 3,585 | 3,610 | -95 | -2.6% | 14,100 |
| 2023/07/13 | 3,890 | 3,900 | 3,600 | 3,705 | -185 | -4.8% | 12,400 |
| 2023/07/12 | 3,840 | 3,890 | 3,795 | 3,890 | +50 | +1.3% | 4,400 |
| 2023/07/11 | 3,850 | 3,860 | 3,795 | 3,840 | +50 | +1.3% | 5,800 |
| 2023/07/10 | 3,790 | 3,790 | 3,720 | 3,790 | +60 | +1.6% | 2,300 |
| 2023/07/07 | 3,700 | 3,735 | 3,680 | 3,730 | +35 | +0.9% | 2,500 |
| 2023/07/06 | 3,690 | 3,695 | 3,655 | 3,695 | +25 | +0.7% | 700 |
| 2023/07/05 | 3,705 | 3,705 | 3,670 | 3,670 | -60 | -1.6% | 1,900 |
| 2023/07/04 | 3,695 | 3,730 | 3,685 | 3,730 | +35 | +0.9% | 1,400 |
| 2023/07/03 | 3,725 | 3,725 | 3,655 | 3,695 | +5 | +0.1% | 2,600 |
| 2023/06/30 | 3,690 | 3,690 | 3,640 | 3,690 | ±0 | ±0% | 1,300 |
401～
450
件表示中 / 1986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% | 13.40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 |
| アプライド | 277,500円 | +0.4% | +0.4% | 3.24% | 5.56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 |
| アップガレー | 93,500円 | +7.5% | +14.1% | 3.16% | 10.40倍 | 1.82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 |
| ワットマン | 77,100円 | +7.4% | +11.6% | 2.59% | 13.23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% | - | - | - |
|
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
