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 |
---|---|---|---|---|---|---|---|
2021/11/12 | 1,026 | 1,057 | 920 | 942 | -83 | -8.1% | 664,300 |
2021/11/11 | 1,050 | 1,051 | 1,020 | 1,025 | -23 | -2.2% | 137,400 |
2021/11/10 | 1,032 | 1,051 | 1,031 | 1,048 | +15 | +1.5% | 70,300 |
2021/11/09 | 1,030 | 1,047 | 1,025 | 1,033 | ±0 | ±0% | 150,200 |
2021/11/08 | 1,054 | 1,054 | 1,020 | 1,033 | -12 | -1.1% | 156,100 |
2021/11/05 | 1,088 | 1,088 | 1,039 | 1,045 | -51 | -4.7% | 175,400 |
2021/11/04 | 1,090 | 1,100 | 1,084 | 1,096 | +20 | +1.9% | 105,600 |
2021/11/02 | 1,085 | 1,086 | 1,071 | 1,076 | -4 | -0.4% | 61,300 |
2021/11/01 | 1,076 | 1,081 | 1,060 | 1,080 | +23 | +2.2% | 70,600 |
2021/10/29 | 1,053 | 1,062 | 1,044 | 1,057 | -6 | -0.6% | 101,300 |
2021/10/28 | 1,052 | 1,070 | 1,046 | 1,063 | +7 | +0.7% | 379,100 |
2021/10/27 | 1,061 | 1,064 | 1,051 | 1,056 | -4 | -0.4% | 65,600 |
2021/10/26 | 1,064 | 1,082 | 1,059 | 1,060 | +7 | +0.7% | 94,600 |
2021/10/25 | 1,075 | 1,080 | 1,051 | 1,053 | -19 | -1.8% | 88,600 |
2021/10/22 | 1,082 | 1,088 | 1,070 | 1,072 | -14 | -1.3% | 92,200 |
2021/10/21 | 1,105 | 1,113 | 1,084 | 1,086 | -18 | -1.6% | 91,800 |
2021/10/20 | 1,120 | 1,133 | 1,104 | 1,104 | -6 | -0.5% | 107,000 |
2021/10/19 | 1,100 | 1,116 | 1,100 | 1,110 | +14 | +1.3% | 99,400 |
2021/10/18 | 1,077 | 1,098 | 1,077 | 1,096 | +19 | +1.8% | 108,300 |
2021/10/15 | 1,067 | 1,080 | 1,061 | 1,077 | +20 | +1.9% | 51,100 |
2021/10/14 | 1,057 | 1,060 | 1,043 | 1,057 | -3 | -0.3% | 111,100 |
2021/10/13 | 1,059 | 1,070 | 1,054 | 1,060 | -4 | -0.4% | 74,900 |
2021/10/12 | 1,070 | 1,077 | 1,064 | 1,064 | -12 | -1.1% | 86,900 |
2021/10/11 | 1,079 | 1,087 | 1,072 | 1,076 | +11 | +1% | 66,900 |
2021/10/08 | 1,076 | 1,085 | 1,065 | 1,065 | +5 | +0.5% | 91,100 |
2021/10/07 | 1,070 | 1,078 | 1,060 | 1,060 | -9 | -0.8% | 113,700 |
2021/10/06 | 1,084 | 1,105 | 1,064 | 1,069 | -10 | -0.9% | 144,100 |
2021/10/05 | 1,085 | 1,095 | 1,075 | 1,079 | -34 | -3.1% | 152,500 |
2021/10/04 | 1,118 | 1,125 | 1,106 | 1,113 | +21 | +1.9% | 92,800 |
2021/10/01 | 1,117 | 1,119 | 1,083 | 1,092 | -44 | -3.9% | 261,000 |
2021/09/30 | 1,160 | 1,164 | 1,132 | 1,136 | -19 | -1.6% | 122,700 |
2021/09/29 | 1,139 | 1,158 | 1,127 | 1,155 | -13 | -1.1% | 235,700 |
2021/09/28 | 1,185 | 1,187 | 1,156 | 1,168 | -12 | -1% | 307,600 |
2021/09/27 | 1,180 | 1,190 | 1,173 | 1,180 | +3 | +0.3% | 202,000 |
2021/09/24 | 1,158 | 1,180 | 1,151 | 1,177 | +46 | +4.1% | 226,500 |
2021/09/22 | 1,150 | 1,155 | 1,100 | 1,131 | -27 | -2.3% | 126,300 |
2021/09/21 | 1,165 | 1,169 | 1,146 | 1,158 | -21 | -1.8% | 127,300 |
2021/09/17 | 1,174 | 1,187 | 1,156 | 1,179 | +11 | +0.9% | 142,200 |
2021/09/16 | 1,189 | 1,191 | 1,162 | 1,168 | -25 | -2.1% | 103,000 |
2021/09/15 | 1,190 | 1,201 | 1,180 | 1,193 | -18 | -1.5% | 117,700 |
2021/09/14 | 1,170 | 1,211 | 1,170 | 1,211 | +44 | +3.8% | 254,000 |
2021/09/13 | 1,135 | 1,167 | 1,135 | 1,167 | +40 | +3.5% | 194,500 |
2021/09/10 | 1,101 | 1,127 | 1,096 | 1,127 | +34 | +3.1% | 188,300 |
2021/09/09 | 1,099 | 1,100 | 1,081 | 1,093 | -7 | -0.6% | 142,600 |
2021/09/08 | 1,116 | 1,118 | 1,091 | 1,100 | -19 | -1.7% | 182,900 |
2021/09/07 | 1,117 | 1,126 | 1,108 | 1,119 | +6 | +0.5% | 130,700 |
2021/09/06 | 1,122 | 1,123 | 1,109 | 1,113 | -6 | -0.5% | 77,700 |
2021/09/03 | 1,112 | 1,124 | 1,106 | 1,119 | +17 | +1.5% | 142,500 |
2021/09/02 | 1,109 | 1,110 | 1,095 | 1,102 | -3 | -0.3% | 94,900 |
2021/09/01 | 1,105 | 1,115 | 1,093 | 1,105 | ±0 | ±0% | 115,900 |
701~
750
件表示中 / 3544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 | 125,200円 | +3.5% | +16.3% | 2.40% | 18.02倍 | 0.44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 |
フジオフドG | 136,700円 | +3.0% | +140.2% | 0.00% | 381.84倍 | 30.08倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
ゲオHD | 155,300円 | +0.5% | -36.0% | 2.19% | 10.28倍 | 0.71倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
VTHD | 48,400円 | +5.9% | +6.5% | 4.96% | 8.37倍 | 0.80倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社M&A強化 |
リンガハット | 221,800円 | +6.9% | +16.6% | 0.45% | 71.83倍 | 4.47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 |
市場注目の銘柄
チャート関連のコラム