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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 912 | 923 | 881 | 920 | +9 | +1% | 144,200 |
2020/03/25 | 930 | 936 | 893 | 911 | +15 | +1.7% | 172,300 |
2020/03/24 | 902 | 906 | 881 | 896 | +9 | +1% | 164,700 |
2020/03/23 | 853 | 890 | 838 | 887 | +55 | +6.6% | 247,500 |
2020/03/19 | 789 | 845 | 775 | 832 | +51 | +6.5% | 270,300 |
2020/03/18 | 840 | 856 | 778 | 781 | -74 | -8.7% | 330,600 |
2020/03/17 | 799 | 865 | 782 | 855 | +43 | +5.3% | 190,600 |
2020/03/16 | 820 | 846 | 810 | 812 | +1 | +0.1% | 117,600 |
2020/03/13 | 823 | 836 | 786 | 811 | -57 | -6.6% | 264,000 |
2020/03/12 | 877 | 886 | 844 | 868 | -39 | -4.3% | 254,900 |
2020/03/11 | 900 | 933 | 898 | 907 | +22 | +2.5% | 263,400 |
2020/03/10 | 838 | 890 | 826 | 885 | +2 | +0.2% | 228,200 |
2020/03/09 | 930 | 939 | 877 | 883 | -64 | -6.8% | 212,900 |
2020/03/06 | 965 | 969 | 945 | 947 | -32 | -3.3% | 154,000 |
2020/03/05 | 989 | 989 | 971 | 979 | +5 | +0.5% | 138,500 |
2020/03/04 | 980 | 990 | 974 | 974 | -14 | -1.4% | 90,900 |
2020/03/03 | 1,039 | 1,039 | 988 | 988 | -21 | -2.1% | 135,900 |
2020/03/02 | 977 | 1,031 | 971 | 1,009 | +26 | +2.6% | 189,500 |
2020/02/28 | 1,000 | 1,009 | 980 | 983 | -38 | -3.7% | 215,300 |
2020/02/27 | 1,046 | 1,052 | 1,021 | 1,021 | -26 | -2.5% | 145,200 |
2020/02/26 | 1,035 | 1,052 | 1,025 | 1,047 | -2 | -0.2% | 151,100 |
2020/02/25 | 1,070 | 1,074 | 1,049 | 1,049 | -51 | -4.6% | 165,300 |
2020/02/21 | 1,098 | 1,108 | 1,097 | 1,100 | ±0 | ±0% | 53,300 |
2020/02/20 | 1,108 | 1,118 | 1,097 | 1,100 | -5 | -0.5% | 103,400 |
2020/02/19 | 1,106 | 1,119 | 1,105 | 1,105 | -1 | -0.1% | 60,600 |
2020/02/18 | 1,118 | 1,128 | 1,104 | 1,106 | -22 | -2% | 89,100 |
2020/02/17 | 1,123 | 1,133 | 1,110 | 1,128 | -2 | -0.2% | 98,500 |
2020/02/14 | 1,137 | 1,141 | 1,126 | 1,130 | -17 | -1.5% | 79,700 |
2020/02/13 | 1,141 | 1,153 | 1,137 | 1,147 | +10 | +0.9% | 81,400 |
2020/02/12 | 1,160 | 1,162 | 1,133 | 1,137 | -28 | -2.4% | 139,400 |
2020/02/10 | 1,185 | 1,186 | 1,160 | 1,165 | -39 | -3.2% | 106,300 |
2020/02/07 | 1,198 | 1,229 | 1,197 | 1,204 | +6 | +0.5% | 111,200 |
2020/02/06 | 1,196 | 1,211 | 1,195 | 1,198 | +13 | +1.1% | 73,500 |
2020/02/05 | 1,183 | 1,197 | 1,180 | 1,185 | +12 | +1% | 80,200 |
2020/02/04 | 1,161 | 1,179 | 1,158 | 1,173 | +5 | +0.4% | 99,900 |
2020/02/03 | 1,160 | 1,173 | 1,151 | 1,168 | -2 | -0.2% | 132,400 |
2020/01/31 | 1,172 | 1,180 | 1,166 | 1,170 | +9 | +0.8% | 92,400 |
2020/01/30 | 1,168 | 1,178 | 1,151 | 1,161 | -20 | -1.7% | 83,900 |
2020/01/29 | 1,171 | 1,181 | 1,167 | 1,181 | +7 | +0.6% | 64,400 |
2020/01/28 | 1,174 | 1,188 | 1,160 | 1,174 | -6 | -0.5% | 92,800 |
2020/01/27 | 1,203 | 1,208 | 1,178 | 1,180 | -39 | -3.2% | 102,700 |
2020/01/24 | 1,230 | 1,232 | 1,214 | 1,219 | -20 | -1.6% | 81,500 |
2020/01/23 | 1,255 | 1,258 | 1,239 | 1,239 | -22 | -1.7% | 30,400 |
2020/01/22 | 1,250 | 1,271 | 1,245 | 1,261 | +17 | +1.4% | 70,200 |
2020/01/21 | 1,250 | 1,250 | 1,240 | 1,244 | ±0 | ±0% | 41,100 |
2020/01/20 | 1,241 | 1,252 | 1,239 | 1,244 | +3 | +0.2% | 44,500 |
2020/01/17 | 1,235 | 1,241 | 1,228 | 1,241 | +3 | +0.2% | 60,900 |
2020/01/16 | 1,247 | 1,249 | 1,235 | 1,238 | -9 | -0.7% | 47,400 |
2020/01/15 | 1,250 | 1,250 | 1,237 | 1,247 | -5 | -0.4% | 75,300 |
2020/01/14 | 1,270 | 1,270 | 1,243 | 1,252 | -17 | -1.3% | 73,900 |
1101~
1150
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