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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,100 | 1,107 | 1,099 | 1,102 | +2 | +0.2% | 50,100 |
| 2025/07/03 | 1,099 | 1,105 | 1,092 | 1,100 | +1 | +0.1% | 68,200 |
| 2025/07/02 | 1,085 | 1,110 | 1,083 | 1,099 | +15 | +1.4% | 110,800 |
| 2025/07/01 | 1,095 | 1,095 | 1,073 | 1,084 | -14 | -1.3% | 118,200 |
| 2025/06/30 | 1,109 | 1,114 | 1,097 | 1,098 | -5 | -0.5% | 88,900 |
| 2025/06/27 | 1,100 | 1,106 | 1,097 | 1,103 | +5 | +0.5% | 78,300 |
| 2025/06/26 | 1,096 | 1,102 | 1,092 | 1,098 | +1 | +0.1% | 80,600 |
| 2025/06/25 | 1,107 | 1,115 | 1,096 | 1,097 | -18 | -1.6% | 105,600 |
| 2025/06/24 | 1,118 | 1,118 | 1,103 | 1,115 | +9 | +0.8% | 100,900 |
| 2025/06/23 | 1,108 | 1,115 | 1,103 | 1,106 | -6 | -0.5% | 69,900 |
| 2025/06/20 | 1,110 | 1,118 | 1,105 | 1,112 | +2 | +0.2% | 311,100 |
| 2025/06/19 | 1,115 | 1,119 | 1,106 | 1,110 | -9 | -0.8% | 55,400 |
| 2025/06/18 | 1,113 | 1,123 | 1,111 | 1,119 | +8 | +0.7% | 89,900 |
| 2025/06/17 | 1,117 | 1,119 | 1,108 | 1,111 | -6 | -0.5% | 97,300 |
| 2025/06/16 | 1,123 | 1,129 | 1,114 | 1,117 | -6 | -0.5% | 67,500 |
| 2025/06/13 | 1,133 | 1,133 | 1,109 | 1,123 | -11 | -1% | 118,000 |
| 2025/06/12 | 1,136 | 1,138 | 1,127 | 1,134 | -2 | -0.2% | 78,800 |
| 2025/06/11 | 1,129 | 1,141 | 1,129 | 1,136 | +8 | +0.7% | 63,800 |
| 2025/06/10 | 1,139 | 1,147 | 1,128 | 1,128 | -7 | -0.6% | 85,200 |
| 2025/06/09 | 1,146 | 1,151 | 1,135 | 1,135 | -7 | -0.6% | 58,900 |
| 2025/06/06 | 1,134 | 1,146 | 1,132 | 1,142 | +14 | +1.2% | 70,100 |
| 2025/06/05 | 1,137 | 1,144 | 1,123 | 1,128 | -10 | -0.9% | 111,000 |
| 2025/06/04 | 1,149 | 1,152 | 1,135 | 1,138 | -10 | -0.9% | 86,300 |
| 2025/06/03 | 1,142 | 1,154 | 1,125 | 1,148 | +6 | +0.5% | 118,700 |
| 2025/06/02 | 1,140 | 1,149 | 1,134 | 1,142 | ±0 | ±0% | 92,200 |
| 2025/05/30 | 1,140 | 1,153 | 1,138 | 1,142 | -9 | -0.8% | 75,300 |
| 2025/05/29 | 1,156 | 1,163 | 1,140 | 1,151 | -12 | -1% | 170,400 |
| 2025/05/28 | 1,172 | 1,176 | 1,161 | 1,163 | -9 | -0.8% | 127,200 |
| 2025/05/27 | 1,165 | 1,172 | 1,156 | 1,172 | +7 | +0.6% | 82,700 |
| 2025/05/26 | 1,173 | 1,180 | 1,165 | 1,165 | -14 | -1.2% | 62,100 |
| 2025/05/23 | 1,179 | 1,184 | 1,171 | 1,179 | ±0 | ±0% | 67,300 |
| 2025/05/22 | 1,184 | 1,202 | 1,179 | 1,179 | -19 | -1.6% | 69,800 |
| 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 |
1～
50
件表示中 / 3735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 | 110,200円 | +5.5% | +1.3% | 3.18% | 46.81倍 | 0.38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 |
| ブロンコＢ | 352,500円 | +10.8% | +18.5% | 0.74% | 28.05倍 | 2.62倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| サンマルクＨＤ | 231,600円 | +14.3% | +14.6% | 2.25% | 25.34倍 | 1.64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 |
| フジコーポ | 282,300円 | +0.8% | +4.4% | 0.80% | 12.47倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| サガミＨＤ | 171,400円 | +5.6% | +7.8% | 0.58% | 41.52倍 | 2.91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年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
