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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,194 | 1,214 | 1,186 | 1,198 | +4 | +0.3% | 122,700 |
| 2025/05/20 | 1,191 | 1,215 | 1,185 | 1,194 | +3 | +0.3% | 119,200 |
| 2025/05/19 | 1,170 | 1,193 | 1,166 | 1,191 | +17 | +1.4% | 112,600 |
| 2025/05/16 | 1,174 | 1,180 | 1,153 | 1,174 | -3 | -0.3% | 84,300 |
| 2025/05/15 | 1,160 | 1,177 | 1,151 | 1,177 | +15 | +1.3% | 104,300 |
| 2025/05/14 | 1,181 | 1,182 | 1,153 | 1,162 | -22 | -1.9% | 96,800 |
| 2025/05/13 | 1,187 | 1,193 | 1,170 | 1,184 | +6 | +0.5% | 146,500 |
| 2025/05/12 | 1,258 | 1,258 | 1,163 | 1,178 | -81 | -6.4% | 290,400 |
| 2025/05/09 | 1,287 | 1,344 | 1,233 | 1,259 | -22 | -1.7% | 325,500 |
| 2025/05/08 | 1,290 | 1,299 | 1,277 | 1,281 | -11 | -0.9% | 117,200 |
| 2025/05/07 | 1,276 | 1,298 | 1,267 | 1,292 | +15 | +1.2% | 140,000 |
| 2025/05/02 | 1,287 | 1,300 | 1,262 | 1,277 | -16 | -1.2% | 132,600 |
| 2025/05/01 | 1,306 | 1,310 | 1,288 | 1,293 | -13 | -1% | 147,900 |
| 2025/04/30 | 1,294 | 1,320 | 1,290 | 1,306 | +34 | +2.7% | 172,300 |
| 2025/04/28 | 1,254 | 1,283 | 1,252 | 1,272 | +14 | +1.1% | 110,800 |
| 2025/04/25 | 1,275 | 1,279 | 1,257 | 1,258 | -17 | -1.3% | 122,500 |
| 2025/04/24 | 1,316 | 1,319 | 1,275 | 1,275 | -50 | -3.8% | 120,000 |
| 2025/04/23 | 1,330 | 1,337 | 1,320 | 1,325 | ±0 | ±0% | 79,400 |
| 2025/04/22 | 1,313 | 1,329 | 1,308 | 1,325 | +18 | +1.4% | 93,300 |
| 2025/04/21 | 1,299 | 1,320 | 1,298 | 1,307 | +12 | +0.9% | 56,400 |
| 2025/04/18 | 1,279 | 1,295 | 1,271 | 1,295 | +28 | +2.2% | 108,000 |
| 2025/04/17 | 1,280 | 1,284 | 1,257 | 1,267 | -10 | -0.8% | 51,600 |
| 2025/04/16 | 1,255 | 1,278 | 1,251 | 1,277 | +29 | +2.3% | 104,600 |
| 2025/04/15 | 1,256 | 1,266 | 1,248 | 1,248 | -6 | -0.5% | 43,300 |
| 2025/04/14 | 1,267 | 1,267 | 1,247 | 1,254 | +2 | +0.2% | 51,600 |
| 2025/04/11 | 1,233 | 1,252 | 1,220 | 1,252 | -2 | -0.2% | 130,800 |
| 2025/04/10 | 1,280 | 1,283 | 1,254 | 1,254 | +34 | +2.8% | 94,100 |
| 2025/04/09 | 1,215 | 1,230 | 1,206 | 1,220 | -5 | -0.4% | 154,800 |
| 2025/04/08 | 1,224 | 1,248 | 1,200 | 1,225 | +31 | +2.6% | 193,300 |
| 2025/04/07 | 1,200 | 1,219 | 1,184 | 1,194 | -66 | -5.2% | 307,400 |
| 2025/04/04 | 1,263 | 1,275 | 1,240 | 1,260 | -32 | -2.5% | 146,600 |
| 2025/04/03 | 1,262 | 1,296 | 1,262 | 1,292 | -20 | -1.5% | 123,700 |
| 2025/04/02 | 1,312 | 1,316 | 1,288 | 1,312 | +8 | +0.6% | 112,300 |
| 2025/04/01 | 1,324 | 1,331 | 1,297 | 1,304 | +10 | +0.8% | 126,900 |
| 2025/03/31 | 1,316 | 1,327 | 1,274 | 1,294 | -52 | -3.9% | 233,700 |
| 2025/03/28 | 1,282 | 1,363 | 1,277 | 1,346 | +37 | +2.8% | 451,600 |
| 2025/03/27 | 1,296 | 1,312 | 1,281 | 1,309 | +8 | +0.6% | 391,400 |
| 2025/03/26 | 1,287 | 1,309 | 1,283 | 1,301 | +14 | +1.1% | 236,000 |
| 2025/03/25 | 1,273 | 1,298 | 1,263 | 1,287 | +14 | +1.1% | 164,800 |
| 2025/03/24 | 1,264 | 1,274 | 1,251 | 1,273 | +15 | +1.2% | 196,300 |
| 2025/03/21 | 1,247 | 1,266 | 1,246 | 1,258 | +10 | +0.8% | 184,400 |
| 2025/03/19 | 1,236 | 1,249 | 1,235 | 1,248 | +13 | +1.1% | 106,100 |
| 2025/03/18 | 1,224 | 1,239 | 1,221 | 1,235 | +16 | +1.3% | 82,800 |
| 2025/03/17 | 1,224 | 1,230 | 1,218 | 1,219 | -2 | -0.2% | 108,100 |
| 2025/03/14 | 1,214 | 1,223 | 1,205 | 1,221 | +7 | +0.6% | 92,700 |
| 2025/03/13 | 1,209 | 1,219 | 1,205 | 1,214 | +6 | +0.5% | 82,100 |
| 2025/03/12 | 1,205 | 1,214 | 1,200 | 1,208 | -1 | -0.1% | 81,100 |
| 2025/03/11 | 1,220 | 1,224 | 1,200 | 1,209 | -19 | -1.5% | 94,800 |
| 2025/03/10 | 1,239 | 1,244 | 1,228 | 1,228 | -4 | -0.3% | 122,300 |
| 2025/03/07 | 1,245 | 1,250 | 1,231 | 1,232 | -23 | -1.8% | 121,700 |
1～
50
件表示中 / 3703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 | 119,800円 | +5.5% | +1.3% | 2.92% | 50.89倍 | 0.41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 |
| オイラ大地 | 154,900円 | +5.5% | +21.9% | 1.03% | 13.45倍 | 1.77倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| リンガハット | 223,600円 | +3.9% | +1.1% | 0.54% | 57.94倍 | 4.25倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| サンマルクＨＤ | 245,400円 | +14.3% | +14.6% | 2.12% | 26.85倍 | 1.74倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ＢＥＥＮＯＳ | 399,000円 | -27.7% | +17.1% | 0.00% | 27.95倍 | 3.47倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
