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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,261 | 1,263 | 1,245 | 1,255 | -4 | -0.3% | 101,100 |
| 2025/03/05 | 1,250 | 1,259 | 1,247 | 1,259 | +9 | +0.7% | 61,100 |
| 2025/03/04 | 1,250 | 1,253 | 1,243 | 1,250 | ±0 | ±0% | 54,200 |
| 2025/03/03 | 1,236 | 1,253 | 1,236 | 1,250 | +30 | +2.5% | 60,600 |
| 2025/02/28 | 1,220 | 1,233 | 1,220 | 1,220 | ±0 | ±0% | 70,900 |
| 2025/02/27 | 1,217 | 1,222 | 1,212 | 1,220 | -3 | -0.2% | 49,600 |
| 2025/02/26 | 1,215 | 1,228 | 1,213 | 1,223 | +12 | +1% | 65,700 |
| 2025/02/25 | 1,207 | 1,219 | 1,204 | 1,211 | -5 | -0.4% | 46,200 |
| 2025/02/21 | 1,226 | 1,226 | 1,206 | 1,216 | -12 | -1% | 67,700 |
| 2025/02/20 | 1,253 | 1,259 | 1,220 | 1,228 | -21 | -1.7% | 63,700 |
| 2025/02/19 | 1,254 | 1,258 | 1,247 | 1,249 | -6 | -0.5% | 62,900 |
| 2025/02/18 | 1,259 | 1,261 | 1,250 | 1,255 | -1 | -0.1% | 38,200 |
| 2025/02/17 | 1,250 | 1,268 | 1,226 | 1,256 | -15 | -1.2% | 56,700 |
| 2025/02/14 | 1,275 | 1,279 | 1,220 | 1,271 | ±0 | ±0% | 131,000 |
| 2025/02/13 | 1,267 | 1,273 | 1,259 | 1,271 | +1 | +0.1% | 57,900 |
| 2025/02/12 | 1,260 | 1,270 | 1,260 | 1,270 | +17 | +1.4% | 49,000 |
| 2025/02/10 | 1,250 | 1,253 | 1,240 | 1,253 | +1 | +0.1% | 62,900 |
| 2025/02/07 | 1,265 | 1,265 | 1,248 | 1,252 | -6 | -0.5% | 47,800 |
| 2025/02/06 | 1,257 | 1,269 | 1,252 | 1,258 | +3 | +0.2% | 43,900 |
| 2025/02/05 | 1,250 | 1,258 | 1,248 | 1,255 | +4 | +0.3% | 49,300 |
| 2025/02/04 | 1,254 | 1,274 | 1,247 | 1,251 | -1 | -0.1% | 65,300 |
| 2025/02/03 | 1,256 | 1,257 | 1,248 | 1,252 | -7 | -0.6% | 79,700 |
| 2025/01/31 | 1,262 | 1,269 | 1,245 | 1,259 | -11 | -0.9% | 63,700 |
| 2025/01/30 | 1,257 | 1,270 | 1,252 | 1,270 | +14 | +1.1% | 71,800 |
| 2025/01/29 | 1,254 | 1,257 | 1,246 | 1,256 | +2 | +0.2% | 35,600 |
| 2025/01/28 | 1,253 | 1,262 | 1,246 | 1,254 | +4 | +0.3% | 49,000 |
| 2025/01/27 | 1,250 | 1,258 | 1,247 | 1,250 | +6 | +0.5% | 49,800 |
| 2025/01/24 | 1,245 | 1,255 | 1,225 | 1,244 | +2 | +0.2% | 94,600 |
| 2025/01/23 | 1,245 | 1,246 | 1,230 | 1,242 | -3 | -0.2% | 87,500 |
| 2025/01/22 | 1,235 | 1,250 | 1,230 | 1,245 | +13 | +1.1% | 67,600 |
| 2025/01/21 | 1,215 | 1,238 | 1,215 | 1,232 | +17 | +1.4% | 92,500 |
| 2025/01/20 | 1,171 | 1,215 | 1,171 | 1,215 | +44 | +3.8% | 130,400 |
| 2025/01/17 | 1,153 | 1,178 | 1,153 | 1,171 | +18 | +1.6% | 105,200 |
| 2025/01/16 | 1,131 | 1,159 | 1,128 | 1,153 | +22 | +1.9% | 70,500 |
| 2025/01/15 | 1,118 | 1,131 | 1,118 | 1,131 | +13 | +1.2% | 38,600 |
| 2025/01/14 | 1,112 | 1,119 | 1,098 | 1,118 | +3 | +0.3% | 64,000 |
| 2025/01/10 | 1,118 | 1,119 | 1,110 | 1,115 | -3 | -0.3% | 39,300 |
| 2025/01/09 | 1,123 | 1,126 | 1,118 | 1,118 | -7 | -0.6% | 53,200 |
| 2025/01/08 | 1,140 | 1,140 | 1,125 | 1,125 | -15 | -1.3% | 65,100 |
| 2025/01/07 | 1,145 | 1,148 | 1,139 | 1,140 | ±0 | ±0% | 49,000 |
| 2025/01/06 | 1,147 | 1,153 | 1,138 | 1,140 | -3 | -0.3% | 63,300 |
| 2024/12/30 | 1,159 | 1,159 | 1,143 | 1,143 | -16 | -1.4% | 50,700 |
| 2024/12/27 | 1,148 | 1,159 | 1,144 | 1,159 | +15 | +1.3% | 58,200 |
| 2024/12/26 | 1,136 | 1,144 | 1,131 | 1,144 | +3 | +0.3% | 70,900 |
| 2024/12/25 | 1,154 | 1,154 | 1,133 | 1,141 | -4 | -0.3% | 61,000 |
| 2024/12/24 | 1,135 | 1,145 | 1,130 | 1,145 | +4 | +0.4% | 59,600 |
| 2024/12/23 | 1,139 | 1,146 | 1,139 | 1,141 | +6 | +0.5% | 47,500 |
| 2024/12/20 | 1,144 | 1,148 | 1,135 | 1,135 | -3 | -0.3% | 95,100 |
| 2024/12/19 | 1,130 | 1,145 | 1,130 | 1,138 | -2 | -0.2% | 39,800 |
| 2024/12/18 | 1,151 | 1,152 | 1,140 | 1,140 | -12 | -1% | 48,300 |
51～
100
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
