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 |
---|---|---|---|---|---|---|---|
2020/01/10 | 1,278 | 1,278 | 1,264 | 1,269 | -9 | -0.7% | 58,400 |
2020/01/09 | 1,269 | 1,284 | 1,266 | 1,278 | +9 | +0.7% | 92,700 |
2020/01/08 | 1,286 | 1,286 | 1,262 | 1,269 | -29 | -2.2% | 120,100 |
2020/01/07 | 1,305 | 1,313 | 1,298 | 1,298 | -7 | -0.5% | 70,400 |
2020/01/06 | 1,310 | 1,310 | 1,298 | 1,305 | -15 | -1.1% | 77,800 |
2019/12/30 | 1,334 | 1,335 | 1,316 | 1,320 | -12 | -0.9% | 45,000 |
2019/12/27 | 1,314 | 1,337 | 1,314 | 1,332 | +18 | +1.4% | 48,000 |
2019/12/26 | 1,302 | 1,316 | 1,302 | 1,314 | +6 | +0.5% | 49,600 |
2019/12/25 | 1,307 | 1,313 | 1,292 | 1,308 | -8 | -0.6% | 60,700 |
2019/12/24 | 1,332 | 1,336 | 1,309 | 1,316 | -16 | -1.2% | 55,000 |
2019/12/23 | 1,339 | 1,341 | 1,332 | 1,332 | -9 | -0.7% | 39,100 |
2019/12/20 | 1,357 | 1,361 | 1,341 | 1,341 | -15 | -1.1% | 73,300 |
2019/12/19 | 1,357 | 1,359 | 1,342 | 1,356 | +6 | +0.4% | 62,500 |
2019/12/18 | 1,353 | 1,355 | 1,342 | 1,350 | ±0 | ±0% | 72,100 |
2019/12/17 | 1,354 | 1,354 | 1,335 | 1,350 | +11 | +0.8% | 64,000 |
2019/12/16 | 1,338 | 1,346 | 1,330 | 1,339 | +8 | +0.6% | 74,300 |
2019/12/13 | 1,376 | 1,376 | 1,328 | 1,331 | -15 | -1.1% | 105,200 |
2019/12/12 | 1,355 | 1,367 | 1,346 | 1,346 | +11 | +0.8% | 156,400 |
2019/12/11 | 1,315 | 1,338 | 1,313 | 1,335 | +23 | +1.8% | 98,000 |
2019/12/10 | 1,324 | 1,328 | 1,309 | 1,312 | -12 | -0.9% | 74,300 |
2019/12/09 | 1,313 | 1,324 | 1,309 | 1,324 | +13 | +1% | 53,600 |
2019/12/06 | 1,321 | 1,321 | 1,303 | 1,311 | -15 | -1.1% | 64,000 |
2019/12/05 | 1,315 | 1,329 | 1,306 | 1,326 | +13 | +1% | 103,200 |
2019/12/04 | 1,311 | 1,319 | 1,303 | 1,313 | -10 | -0.8% | 109,000 |
2019/12/03 | 1,321 | 1,334 | 1,315 | 1,323 | -5 | -0.4% | 106,600 |
2019/12/02 | 1,330 | 1,346 | 1,325 | 1,328 | +8 | +0.6% | 86,600 |
2019/11/29 | 1,295 | 1,340 | 1,290 | 1,320 | +30 | +2.3% | 189,900 |
2019/11/28 | 1,283 | 1,290 | 1,269 | 1,290 | +7 | +0.5% | 75,000 |
2019/11/27 | 1,287 | 1,293 | 1,280 | 1,283 | +5 | +0.4% | 59,400 |
2019/11/26 | 1,282 | 1,282 | 1,265 | 1,278 | +2 | +0.2% | 39,400 |
2019/11/25 | 1,277 | 1,287 | 1,273 | 1,276 | +4 | +0.3% | 41,200 |
2019/11/22 | 1,282 | 1,287 | 1,271 | 1,272 | -10 | -0.8% | 42,600 |
2019/11/21 | 1,260 | 1,283 | 1,257 | 1,282 | +21 | +1.7% | 90,500 |
2019/11/20 | 1,260 | 1,266 | 1,251 | 1,261 | ±0 | ±0% | 83,100 |
2019/11/19 | 1,263 | 1,270 | 1,254 | 1,261 | -3 | -0.2% | 52,500 |
2019/11/18 | 1,283 | 1,285 | 1,261 | 1,264 | -23 | -1.8% | 68,000 |
2019/11/15 | 1,280 | 1,294 | 1,274 | 1,287 | +9 | +0.7% | 67,800 |
2019/11/14 | 1,300 | 1,301 | 1,273 | 1,278 | -19 | -1.5% | 130,200 |
2019/11/13 | 1,288 | 1,309 | 1,279 | 1,297 | +7 | +0.5% | 106,600 |
2019/11/12 | 1,287 | 1,303 | 1,278 | 1,290 | +2 | +0.2% | 128,600 |
2019/11/11 | 1,272 | 1,293 | 1,272 | 1,288 | +1 | +0.1% | 120,800 |
2019/11/08 | 1,284 | 1,298 | 1,265 | 1,287 | +23 | +1.8% | 200,100 |
2019/11/07 | 1,248 | 1,269 | 1,241 | 1,264 | +25 | +2% | 131,600 |
2019/11/06 | 1,245 | 1,247 | 1,227 | 1,239 | -1 | -0.1% | 106,200 |
2019/11/05 | 1,222 | 1,240 | 1,221 | 1,240 | +34 | +2.8% | 151,900 |
2019/11/01 | 1,207 | 1,212 | 1,201 | 1,206 | -11 | -0.9% | 51,600 |
2019/10/31 | 1,222 | 1,222 | 1,210 | 1,217 | -5 | -0.4% | 53,400 |
2019/10/30 | 1,213 | 1,222 | 1,211 | 1,222 | +1 | +0.1% | 100,000 |
2019/10/29 | 1,219 | 1,248 | 1,216 | 1,221 | +5 | +0.4% | 147,900 |
2019/10/28 | 1,223 | 1,236 | 1,214 | 1,216 | -8 | -0.7% | 80,200 |
1151~
1200
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