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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,077 | 1,092 | 1,077 | 1,087 | +10 | +0.9% | 58,900 |
| 2024/11/20 | 1,073 | 1,083 | 1,073 | 1,077 | +4 | +0.4% | 56,800 |
| 2024/11/19 | 1,080 | 1,084 | 1,070 | 1,073 | -7 | -0.6% | 57,500 |
| 2024/11/18 | 1,088 | 1,096 | 1,079 | 1,080 | -8 | -0.7% | 60,300 |
| 2024/11/15 | 1,095 | 1,098 | 1,085 | 1,088 | -1 | -0.1% | 55,600 |
| 2024/11/14 | 1,095 | 1,098 | 1,086 | 1,089 | -2 | -0.2% | 80,300 |
| 2024/11/13 | 1,095 | 1,101 | 1,087 | 1,091 | +1 | +0.1% | 93,600 |
| 2024/11/12 | 1,095 | 1,112 | 1,090 | 1,090 | -2 | -0.2% | 138,700 |
| 2024/11/11 | 1,107 | 1,121 | 1,082 | 1,092 | -14 | -1.3% | 182,400 |
| 2024/11/08 | 1,170 | 1,175 | 1,095 | 1,106 | -56 | -4.8% | 314,900 |
| 2024/11/07 | 1,152 | 1,165 | 1,152 | 1,162 | +4 | +0.3% | 97,700 |
| 2024/11/06 | 1,166 | 1,178 | 1,157 | 1,158 | +1 | +0.1% | 86,000 |
| 2024/11/05 | 1,160 | 1,169 | 1,157 | 1,157 | +1 | +0.1% | 46,700 |
| 2024/11/01 | 1,157 | 1,161 | 1,150 | 1,156 | -1 | -0.1% | 60,900 |
| 2024/10/31 | 1,163 | 1,166 | 1,155 | 1,157 | ±0 | ±0% | 80,300 |
| 2024/10/30 | 1,162 | 1,164 | 1,154 | 1,157 | -5 | -0.4% | 158,800 |
| 2024/10/29 | 1,151 | 1,165 | 1,149 | 1,162 | +11 | +1% | 63,500 |
| 2024/10/28 | 1,138 | 1,153 | 1,133 | 1,151 | +12 | +1.1% | 52,900 |
| 2024/10/25 | 1,149 | 1,150 | 1,138 | 1,139 | -10 | -0.9% | 51,400 |
| 2024/10/24 | 1,146 | 1,153 | 1,143 | 1,149 | +1 | +0.1% | 58,800 |
| 2024/10/23 | 1,158 | 1,166 | 1,146 | 1,148 | -8 | -0.7% | 51,400 |
| 2024/10/22 | 1,163 | 1,168 | 1,153 | 1,156 | -5 | -0.4% | 66,400 |
| 2024/10/21 | 1,160 | 1,162 | 1,148 | 1,161 | -2 | -0.2% | 85,800 |
| 2024/10/18 | 1,160 | 1,173 | 1,160 | 1,163 | -2 | -0.2% | 74,400 |
| 2024/10/17 | 1,173 | 1,175 | 1,163 | 1,165 | -8 | -0.7% | 71,500 |
| 2024/10/16 | 1,174 | 1,187 | 1,173 | 1,173 | -10 | -0.8% | 81,000 |
| 2024/10/15 | 1,184 | 1,188 | 1,177 | 1,183 | +7 | +0.6% | 67,600 |
| 2024/10/11 | 1,181 | 1,187 | 1,176 | 1,176 | -10 | -0.8% | 80,000 |
| 2024/10/10 | 1,200 | 1,200 | 1,184 | 1,186 | -3 | -0.3% | 68,100 |
| 2024/10/09 | 1,197 | 1,203 | 1,189 | 1,189 | -11 | -0.9% | 79,000 |
| 2024/10/08 | 1,210 | 1,211 | 1,197 | 1,200 | -26 | -2.1% | 83,900 |
| 2024/10/07 | 1,230 | 1,230 | 1,213 | 1,226 | -2 | -0.2% | 85,400 |
| 2024/10/04 | 1,239 | 1,250 | 1,228 | 1,228 | -4 | -0.3% | 69,600 |
| 2024/10/03 | 1,239 | 1,247 | 1,230 | 1,232 | +11 | +0.9% | 78,400 |
| 2024/10/02 | 1,243 | 1,254 | 1,212 | 1,221 | -26 | -2.1% | 108,900 |
| 2024/10/01 | 1,258 | 1,259 | 1,245 | 1,247 | -7 | -0.6% | 82,100 |
| 2024/09/30 | 1,250 | 1,262 | 1,233 | 1,254 | -12 | -0.9% | 136,500 |
| 2024/09/27 | 1,250 | 1,268 | 1,231 | 1,266 | +5 | +0.4% | 307,100 |
| 2024/09/26 | 1,233 | 1,261 | 1,231 | 1,261 | +32 | +2.6% | 429,400 |
| 2024/09/25 | 1,239 | 1,239 | 1,215 | 1,229 | -18 | -1.4% | 253,900 |
| 2024/09/24 | 1,259 | 1,265 | 1,242 | 1,247 | -5 | -0.4% | 262,600 |
| 2024/09/20 | 1,247 | 1,265 | 1,244 | 1,252 | +5 | +0.4% | 495,300 |
| 2024/09/19 | 1,259 | 1,262 | 1,241 | 1,247 | -3 | -0.2% | 141,500 |
| 2024/09/18 | 1,252 | 1,262 | 1,240 | 1,250 | +2 | +0.2% | 110,400 |
| 2024/09/17 | 1,252 | 1,262 | 1,240 | 1,248 | +10 | +0.8% | 216,100 |
| 2024/09/13 | 1,250 | 1,257 | 1,230 | 1,238 | -21 | -1.7% | 144,200 |
| 2024/09/12 | 1,256 | 1,262 | 1,249 | 1,259 | +19 | +1.5% | 102,700 |
| 2024/09/11 | 1,241 | 1,255 | 1,233 | 1,240 | -1 | -0.1% | 122,000 |
| 2024/09/10 | 1,259 | 1,265 | 1,240 | 1,241 | -14 | -1.1% | 76,800 |
| 2024/09/09 | 1,238 | 1,259 | 1,232 | 1,255 | +6 | +0.5% | 94,200 |
1～
50
件表示中 / 3585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 | 108,700円 | +3.5% | +16.3% | 2.76% | 15.48倍 | 0.37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 |
| サーラ | 79,700円 | +5.4% | +1.7% | 3.76% | 9.47倍 | 0.63倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| サガミＨＤ | 172,900円 | +9.7% | +22.0% | 0.46% | 38.78倍 | 3.00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 |
| ケーユーＨＤ | 110,200円 | -3.0% | -6.0% | 5.17% | 6.03倍 | 0.56倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| 松 屋 | 88,100円 | +16.4% | +70.2% | 1.14% | 15.58倍 | 1.71倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
