ゼビオホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 972 | 986 | 966 | 966 | -7 | -0.7% | 125,200 |
| 2024/05/10 | 1,010 | 1,010 | 968 | 973 | -35 | -3.5% | 226,700 |
| 2024/05/09 | 991 | 1,012 | 981 | 1,008 | +1 | +0.1% | 169,900 |
| 2024/05/08 | 1,004 | 1,012 | 997 | 1,007 | +3 | +0.3% | 130,800 |
| 2024/05/07 | 1,000 | 1,004 | 997 | 1,004 | +6 | +0.6% | 47,700 |
| 2024/05/02 | 1,005 | 1,005 | 996 | 998 | -1 | -0.1% | 37,900 |
| 2024/05/01 | 1,010 | 1,010 | 997 | 999 | -13 | -1.3% | 46,900 |
| 2024/04/30 | 1,009 | 1,014 | 1,003 | 1,012 | +7 | +0.7% | 61,300 |
| 2024/04/26 | 1,004 | 1,006 | 991 | 1,005 | +1 | +0.1% | 68,800 |
| 2024/04/25 | 1,002 | 1,011 | 996 | 1,004 | +7 | +0.7% | 68,100 |
| 2024/04/24 | 1,009 | 1,010 | 997 | 997 | -6 | -0.6% | 72,800 |
| 2024/04/23 | 1,013 | 1,016 | 1,002 | 1,003 | -6 | -0.6% | 59,800 |
| 2024/04/22 | 1,008 | 1,014 | 1,000 | 1,009 | +7 | +0.7% | 53,900 |
| 2024/04/19 | 1,005 | 1,009 | 992 | 1,002 | +2 | +0.2% | 139,200 |
| 2024/04/18 | 992 | 1,006 | 992 | 1,000 | +11 | +1.1% | 73,800 |
| 2024/04/17 | 1,011 | 1,013 | 987 | 989 | -25 | -2.5% | 81,200 |
| 2024/04/16 | 1,032 | 1,035 | 1,012 | 1,014 | -23 | -2.2% | 74,100 |
| 2024/04/15 | 1,023 | 1,042 | 1,021 | 1,037 | +16 | +1.6% | 122,500 |
| 2024/04/12 | 1,034 | 1,034 | 1,019 | 1,021 | -12 | -1.2% | 106,600 |
| 2024/04/11 | 1,018 | 1,033 | 1,012 | 1,033 | +7 | +0.7% | 105,300 |
| 2024/04/10 | 1,021 | 1,028 | 1,017 | 1,026 | -3 | -0.3% | 64,100 |
| 2024/04/09 | 1,020 | 1,033 | 1,020 | 1,029 | +13 | +1.3% | 133,100 |
| 2024/04/08 | 998 | 1,017 | 998 | 1,016 | +22 | +2.2% | 149,300 |
| 2024/04/05 | 983 | 996 | 981 | 994 | +3 | +0.3% | 63,700 |
| 2024/04/04 | 990 | 998 | 988 | 991 | +6 | +0.6% | 104,500 |
| 2024/04/03 | 970 | 991 | 969 | 985 | +13 | +1.3% | 121,200 |
| 2024/04/02 | 975 | 981 | 970 | 972 | -5 | -0.5% | 100,300 |
| 2024/04/01 | 992 | 999 | 976 | 977 | -13 | -1.3% | 117,400 |
| 2024/03/29 | 979 | 991 | 976 | 990 | +25 | +2.6% | 131,800 |
| 2024/03/28 | 978 | 978 | 965 | 965 | -33 | -3.3% | 259,300 |
| 2024/03/27 | 993 | 1,004 | 993 | 998 | +7 | +0.7% | 295,700 |
| 2024/03/26 | 991 | 994 | 982 | 991 | -2 | -0.2% | 193,700 |
| 2024/03/25 | 998 | 1,002 | 991 | 993 | -8 | -0.8% | 225,000 |
| 2024/03/22 | 998 | 1,007 | 990 | 1,001 | +8 | +0.8% | 176,500 |
| 2024/03/21 | 989 | 996 | 984 | 993 | +5 | +0.5% | 214,000 |
| 2024/03/19 | 995 | 995 | 984 | 988 | -2 | -0.2% | 120,500 |
| 2024/03/18 | 989 | 992 | 983 | 990 | +8 | +0.8% | 102,000 |
| 2024/03/15 | 976 | 983 | 972 | 982 | ±0 | ±0% | 134,500 |
| 2024/03/14 | 979 | 985 | 972 | 982 | +3 | +0.3% | 114,000 |
| 2024/03/13 | 986 | 989 | 973 | 979 | -6 | -0.6% | 68,800 |
| 2024/03/12 | 984 | 985 | 969 | 985 | +7 | +0.7% | 75,600 |
| 2024/03/11 | 995 | 997 | 972 | 978 | -15 | -1.5% | 103,400 |
| 2024/03/08 | 969 | 996 | 969 | 993 | +18 | +1.8% | 141,900 |
| 2024/03/07 | 975 | 980 | 973 | 975 | ±0 | ±0% | 98,400 |
| 2024/03/06 | 969 | 981 | 968 | 975 | +8 | +0.8% | 98,500 |
| 2024/03/05 | 967 | 970 | 957 | 967 | ±0 | ±0% | 101,500 |
| 2024/03/04 | 980 | 980 | 965 | 967 | -9 | -0.9% | 175,800 |
| 2024/03/01 | 981 | 984 | 974 | 976 | -4 | -0.4% | 60,900 |
| 2024/02/29 | 990 | 993 | 978 | 980 | -10 | -1% | 91,000 |
| 2024/02/28 | 988 | 1,003 | 986 | 990 | +8 | +0.8% | 108,200 |
1～
50
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ゼビオＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ゼビオＨＤ | 96,600円 | +3.5% | +16.3% | 3.11% | 14.23倍 | 0.34倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＳＲＳＨＤ | 113,200円 | +9.2% | - | 0.53% | 33.43倍 | 3.21倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| 力の源ＨＤ | 154,900円 | +20.6% | +40.0% | 0.90% | 20.67倍 | 5.59倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| ４℃ＨＤ | 189,300円 | +3.9% | +11.3% | 4.38% | 25.38倍 | 1.05倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
| サガミＨＤ | 151,500円 | +17.3% | +9.3% | 0.66% | 50.42倍 | 2.77倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
