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 |
|---|---|---|---|---|---|---|---|
| 2023/11/22 | 3,490 | 3,500 | 3,440 | 3,440 | -25 | -0.7% | 1,500 |
| 2023/11/21 | 3,475 | 3,485 | 3,465 | 3,465 | +15 | +0.4% | 600 |
| 2023/11/20 | 3,435 | 3,455 | 3,425 | 3,450 | +15 | +0.4% | 1,100 |
| 2023/11/17 | 3,335 | 3,450 | 3,335 | 3,435 | +40 | +1.2% | 1,400 |
| 2023/11/16 | 3,370 | 3,445 | 3,360 | 3,395 | +25 | +0.7% | 900 |
| 2023/11/15 | 3,395 | 3,400 | 3,370 | 3,370 | +10 | +0.3% | 900 |
| 2023/11/14 | 3,360 | 3,360 | 3,345 | 3,360 | +10 | +0.3% | 300 |
| 2023/11/13 | 3,345 | 3,355 | 3,345 | 3,350 | ±0 | ±0% | 400 |
| 2023/11/10 | 3,340 | 3,350 | 3,340 | 3,350 | +35 | +1.1% | 300 |
| 2023/11/09 | 3,300 | 3,315 | 3,300 | 3,315 | +5 | +0.2% | 800 |
| 2023/11/08 | 3,325 | 3,325 | 3,280 | 3,310 | -45 | -1.3% | 2,500 |
| 2023/11/07 | 3,365 | 3,370 | 3,340 | 3,355 | +5 | +0.1% | 600 |
| 2023/11/06 | 3,355 | 3,365 | 3,320 | 3,350 | ±0 | ±0% | 2,900 |
| 2023/11/02 | 3,380 | 3,380 | 3,340 | 3,350 | -90 | -2.6% | 2,600 |
| 2023/11/01 | 3,515 | 3,515 | 3,370 | 3,440 | -80 | -2.3% | 3,900 |
| 2023/10/31 | 3,560 | 3,560 | 3,485 | 3,520 | - | - | 900 |
| 2023/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/27 | 3,500 | 3,525 | 3,480 | 3,525 | +15 | +0.4% | 1,100 |
| 2023/10/26 | 3,575 | 3,575 | 3,510 | 3,510 | +5 | +0.1% | 500 |
| 2023/10/25 | 3,575 | 3,575 | 3,505 | 3,505 | -20 | -0.6% | 1,000 |
| 2023/10/24 | 3,510 | 3,525 | 3,500 | 3,525 | +10 | +0.3% | 800 |
| 2023/10/23 | 3,515 | 3,520 | 3,475 | 3,515 | -65 | -1.8% | 900 |
| 2023/10/20 | 3,535 | 3,600 | 3,510 | 3,580 | +45 | +1.3% | 1,900 |
| 2023/10/19 | 3,515 | 3,535 | 3,515 | 3,535 | -5 | -0.1% | 200 |
| 2023/10/18 | 3,560 | 3,560 | 3,540 | 3,540 | -35 | -1% | 300 |
| 2023/10/17 | 3,550 | 3,600 | 3,500 | 3,575 | +20 | +0.6% | 1,600 |
| 2023/10/16 | 3,465 | 3,555 | 3,465 | 3,555 | -25 | -0.7% | 1,800 |
| 2023/10/13 | 3,680 | 3,680 | 3,550 | 3,580 | -115 | -3.1% | 2,500 |
| 2023/10/12 | 3,630 | 3,695 | 3,575 | 3,695 | +190 | +5.4% | 2,000 |
| 2023/10/11 | 3,590 | 3,590 | 3,505 | 3,505 | -75 | -2.1% | 400 |
| 2023/10/10 | 3,595 | 3,615 | 3,580 | 3,580 | -15 | -0.4% | 500 |
| 2023/10/06 | 3,610 | 3,610 | 3,595 | 3,595 | +75 | +2.1% | 300 |
| 2023/10/05 | 3,575 | 3,575 | 3,505 | 3,520 | +15 | +0.4% | 500 |
| 2023/10/04 | 3,455 | 3,580 | 3,450 | 3,505 | -35 | -1% | 900 |
| 2023/10/03 | 3,610 | 3,630 | 3,540 | 3,540 | -120 | -3.3% | 1,400 |
| 2023/10/02 | 3,805 | 3,805 | 3,645 | 3,660 | -250 | -6.4% | 3,600 |
| 2023/09/29 | 3,475 | 3,910 | 3,470 | 3,910 | +435 | +12.5% | 6,100 |
| 2023/09/28 | 3,480 | 3,485 | 3,435 | 3,475 | +15 | +0.4% | 1,000 |
| 2023/09/27 | 3,455 | 3,480 | 3,455 | 3,460 | +5 | +0.1% | 700 |
| 2023/09/26 | 3,460 | 3,460 | 3,445 | 3,455 | +25 | +0.7% | 700 |
| 2023/09/25 | 3,450 | 3,475 | 3,430 | 3,430 | -55 | -1.6% | 2,500 |
| 2023/09/22 | 3,450 | 3,485 | 3,450 | 3,485 | +35 | +1% | 500 |
| 2023/09/21 | 3,485 | 3,485 | 3,450 | 3,450 | -20 | -0.6% | 500 |
| 2023/09/20 | 3,475 | 3,475 | 3,440 | 3,470 | +20 | +0.6% | 800 |
| 2023/09/19 | 3,440 | 3,460 | 3,440 | 3,450 | +10 | +0.3% | 700 |
| 2023/09/15 | 3,500 | 3,500 | 3,435 | 3,440 | -60 | -1.7% | 800 |
| 2023/09/14 | 3,505 | 3,525 | 3,500 | 3,500 | ±0 | ±0% | 600 |
| 2023/09/13 | 3,510 | 3,520 | 3,500 | 3,500 | -20 | -0.6% | 600 |
| 2023/09/12 | 3,505 | 3,535 | 3,500 | 3,520 | +15 | +0.4% | 500 |
| 2023/09/11 | 3,510 | 3,535 | 3,505 | 3,505 | -30 | -0.8% | 600 |
401～
450
件表示中 / 2035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 | 309,500円 | +8.8% | +40.0% | 2.91% | 13.56倍 | 1.40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 |
| マックハウス | 44,400円 | +0.6% | - | 0.00% | - | 6.12倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店が軸。靴のチヨダからジーエフＨＤの傘下に |
| 梅の花Ｇ | 82,300円 | +0.9% | +38.7% | 1.22% | 15.05倍 | 7.19倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| 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 | 77,000円 | +8.0% | +24.2% | 2.60% | 13.53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 |
市場注目の銘柄
チャート関連のコラム
