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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 995 | 1,000 | 986 | 990 | -15 | -1.5% | 134,000 |
| 2022/11/09 | 1,009 | 1,010 | 1,000 | 1,005 | -4 | -0.4% | 62,900 |
| 2022/11/08 | 1,020 | 1,020 | 1,003 | 1,009 | -5 | -0.5% | 113,600 |
| 2022/11/07 | 1,007 | 1,025 | 1,004 | 1,014 | +10 | +1% | 91,400 |
| 2022/11/04 | 1,000 | 1,011 | 999 | 1,004 | -7 | -0.7% | 84,300 |
| 2022/11/02 | 1,007 | 1,013 | 1,004 | 1,011 | +2 | +0.2% | 94,600 |
| 2022/11/01 | 1,010 | 1,011 | 1,001 | 1,009 | ±0 | ±0% | 84,700 |
| 2022/10/31 | 1,016 | 1,019 | 1,000 | 1,009 | -3 | -0.3% | 125,800 |
| 2022/10/28 | 1,009 | 1,018 | 1,003 | 1,012 | -4 | -0.4% | 207,700 |
| 2022/10/27 | 1,003 | 1,024 | 1,000 | 1,016 | +9 | +0.9% | 137,400 |
| 2022/10/26 | 999 | 1,011 | 955 | 1,007 | +8 | +0.8% | 227,600 |
| 2022/10/25 | 999 | 1,010 | 995 | 999 | ±0 | ±0% | 59,300 |
| 2022/10/24 | 1,016 | 1,016 | 996 | 999 | -13 | -1.3% | 68,300 |
| 2022/10/21 | 1,015 | 1,016 | 1,008 | 1,012 | -11 | -1.1% | 55,100 |
| 2022/10/20 | 1,016 | 1,023 | 1,007 | 1,023 | -4 | -0.4% | 78,500 |
| 2022/10/19 | 1,022 | 1,031 | 1,019 | 1,027 | ±0 | ±0% | 65,100 |
| 2022/10/18 | 1,008 | 1,030 | 1,003 | 1,027 | +28 | +2.8% | 181,900 |
| 2022/10/17 | 993 | 1,006 | 990 | 999 | -2 | -0.2% | 66,000 |
| 2022/10/14 | 996 | 1,010 | 991 | 1,001 | +16 | +1.6% | 182,000 |
| 2022/10/13 | 990 | 990 | 980 | 985 | -5 | -0.5% | 84,900 |
| 2022/10/12 | 989 | 992 | 980 | 990 | -2 | -0.2% | 69,700 |
| 2022/10/11 | 989 | 998 | 988 | 992 | +5 | +0.5% | 128,800 |
| 2022/10/07 | 985 | 990 | 983 | 987 | +5 | +0.5% | 70,900 |
| 2022/10/06 | 988 | 993 | 982 | 982 | +4 | +0.4% | 79,700 |
| 2022/10/05 | 984 | 990 | 978 | 978 | +4 | +0.4% | 80,300 |
| 2022/10/04 | 969 | 980 | 969 | 974 | +17 | +1.8% | 107,900 |
| 2022/10/03 | 954 | 957 | 943 | 957 | -7 | -0.7% | 106,700 |
| 2022/09/30 | 966 | 976 | 956 | 964 | -16 | -1.6% | 102,200 |
| 2022/09/29 | 958 | 982 | 948 | 980 | +21 | +2.2% | 308,000 |
| 2022/09/28 | 976 | 978 | 945 | 959 | -19 | -1.9% | 444,500 |
| 2022/09/27 | 976 | 986 | 974 | 978 | +5 | +0.5% | 162,100 |
| 2022/09/26 | 981 | 981 | 965 | 973 | -9 | -0.9% | 203,900 |
| 2022/09/22 | 983 | 984 | 975 | 982 | -5 | -0.5% | 133,600 |
| 2022/09/21 | 990 | 994 | 980 | 987 | -13 | -1.3% | 144,600 |
| 2022/09/20 | 1,003 | 1,006 | 995 | 1,000 | +8 | +0.8% | 127,100 |
| 2022/09/16 | 988 | 994 | 980 | 992 | +6 | +0.6% | 267,300 |
| 2022/09/15 | 975 | 986 | 970 | 986 | +11 | +1.1% | 105,700 |
| 2022/09/14 | 980 | 987 | 975 | 975 | -21 | -2.1% | 101,600 |
| 2022/09/13 | 987 | 996 | 984 | 996 | +10 | +1% | 128,900 |
| 2022/09/12 | 979 | 1,000 | 976 | 986 | +14 | +1.4% | 158,200 |
| 2022/09/09 | 965 | 977 | 964 | 972 | +2 | +0.2% | 137,500 |
| 2022/09/08 | 948 | 971 | 948 | 970 | +31 | +3.3% | 171,900 |
| 2022/09/07 | 948 | 950 | 930 | 939 | -13 | -1.4% | 157,600 |
| 2022/09/06 | 958 | 964 | 945 | 952 | -10 | -1% | 140,900 |
| 2022/09/05 | 951 | 963 | 948 | 962 | +8 | +0.8% | 72,000 |
| 2022/09/02 | 954 | 964 | 947 | 954 | +11 | +1.2% | 211,200 |
| 2022/09/01 | 962 | 963 | 943 | 943 | -24 | -2.5% | 113,700 |
| 2022/08/31 | 961 | 971 | 959 | 967 | -6 | -0.6% | 113,000 |
| 2022/08/30 | 975 | 979 | 969 | 973 | +4 | +0.4% | 91,400 |
| 2022/08/29 | 970 | 979 | 966 | 969 | -25 | -2.5% | 108,200 |
501～
550
件表示中 / 3586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 | 109,300円 | +3.5% | +16.3% | 2.74% | 15.57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 |
| ミニストップ | 179,800円 | +13.8% | +999.9% | 1.11% | 130.38倍 | 1.35倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| サーラ | 79,400円 | +5.4% | +1.7% | 3.78% | 9.44倍 | 0.62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 | 172,700円 | +9.7% | +22.0% | 0.46% | 38.74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 |
| ＲＥＭＩＸ | 41,600円 | +18.1% | -55.1% | 0.00% | 73.11倍 | 2.72倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
市場注目の銘柄
チャート関連のコラム
