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 |
---|---|---|---|---|---|---|---|
2019/08/09 | 1,187 | 1,194 | 1,176 | 1,180 | -3 | -0.3% | 44,900 |
2019/08/08 | 1,181 | 1,191 | 1,174 | 1,183 | -2 | -0.2% | 53,900 |
2019/08/07 | 1,198 | 1,201 | 1,185 | 1,185 | -18 | -1.5% | 78,400 |
2019/08/06 | 1,147 | 1,203 | 1,141 | 1,203 | +23 | +1.9% | 98,200 |
2019/08/05 | 1,165 | 1,191 | 1,163 | 1,180 | +3 | +0.3% | 118,700 |
2019/08/02 | 1,198 | 1,198 | 1,136 | 1,177 | -26 | -2.2% | 253,100 |
2019/08/01 | 1,210 | 1,212 | 1,201 | 1,203 | -7 | -0.6% | 54,700 |
2019/07/31 | 1,215 | 1,226 | 1,209 | 1,210 | -9 | -0.7% | 80,000 |
2019/07/30 | 1,225 | 1,227 | 1,218 | 1,219 | +2 | +0.2% | 50,900 |
2019/07/29 | 1,219 | 1,222 | 1,213 | 1,217 | -2 | -0.2% | 32,400 |
2019/07/26 | 1,235 | 1,235 | 1,216 | 1,219 | -14 | -1.1% | 38,300 |
2019/07/25 | 1,234 | 1,240 | 1,231 | 1,233 | +1 | +0.1% | 31,500 |
2019/07/24 | 1,241 | 1,245 | 1,223 | 1,232 | -7 | -0.6% | 104,000 |
2019/07/23 | 1,236 | 1,244 | 1,229 | 1,239 | -2 | -0.2% | 55,000 |
2019/07/22 | 1,247 | 1,247 | 1,233 | 1,241 | -9 | -0.7% | 72,100 |
2019/07/19 | 1,240 | 1,261 | 1,236 | 1,250 | +8 | +0.6% | 80,500 |
2019/07/18 | 1,276 | 1,276 | 1,242 | 1,242 | -46 | -3.6% | 78,500 |
2019/07/17 | 1,275 | 1,289 | 1,265 | 1,288 | +6 | +0.5% | 99,700 |
2019/07/16 | 1,290 | 1,292 | 1,276 | 1,282 | -5 | -0.4% | 89,800 |
2019/07/12 | 1,285 | 1,293 | 1,273 | 1,287 | +3 | +0.2% | 70,700 |
2019/07/11 | 1,270 | 1,287 | 1,267 | 1,284 | +23 | +1.8% | 67,700 |
2019/07/10 | 1,266 | 1,266 | 1,255 | 1,261 | -13 | -1% | 65,400 |
2019/07/09 | 1,280 | 1,281 | 1,268 | 1,274 | -6 | -0.5% | 56,600 |
2019/07/08 | 1,293 | 1,293 | 1,279 | 1,280 | -10 | -0.8% | 60,800 |
2019/07/05 | 1,291 | 1,307 | 1,279 | 1,290 | +7 | +0.5% | 87,800 |
2019/07/04 | 1,280 | 1,290 | 1,278 | 1,283 | +5 | +0.4% | 64,500 |
2019/07/03 | 1,249 | 1,280 | 1,245 | 1,278 | +27 | +2.2% | 120,900 |
2019/07/02 | 1,256 | 1,263 | 1,246 | 1,251 | -2 | -0.2% | 109,600 |
2019/07/01 | 1,246 | 1,259 | 1,243 | 1,253 | +28 | +2.3% | 95,600 |
2019/06/28 | 1,234 | 1,241 | 1,224 | 1,225 | -2 | -0.2% | 110,100 |
2019/06/27 | 1,205 | 1,227 | 1,201 | 1,227 | +20 | +1.7% | 58,500 |
2019/06/26 | 1,222 | 1,234 | 1,205 | 1,207 | -15 | -1.2% | 98,400 |
2019/06/25 | 1,236 | 1,246 | 1,222 | 1,222 | -18 | -1.5% | 60,400 |
2019/06/24 | 1,250 | 1,256 | 1,240 | 1,240 | +1 | +0.1% | 47,600 |
2019/06/21 | 1,239 | 1,257 | 1,232 | 1,239 | -1 | -0.1% | 213,600 |
2019/06/20 | 1,236 | 1,247 | 1,233 | 1,240 | +5 | +0.4% | 65,200 |
2019/06/19 | 1,229 | 1,252 | 1,229 | 1,235 | +15 | +1.2% | 94,000 |
2019/06/18 | 1,249 | 1,256 | 1,218 | 1,220 | -29 | -2.3% | 73,000 |
2019/06/17 | 1,260 | 1,260 | 1,244 | 1,249 | -13 | -1% | 54,500 |
2019/06/14 | 1,271 | 1,271 | 1,250 | 1,262 | +4 | +0.3% | 77,500 |
2019/06/13 | 1,283 | 1,288 | 1,255 | 1,258 | -23 | -1.8% | 111,100 |
2019/06/12 | 1,263 | 1,293 | 1,260 | 1,281 | +24 | +1.9% | 186,400 |
2019/06/11 | 1,250 | 1,268 | 1,236 | 1,257 | +8 | +0.6% | 142,300 |
2019/06/10 | 1,256 | 1,262 | 1,248 | 1,249 | -8 | -0.6% | 71,000 |
2019/06/07 | 1,239 | 1,263 | 1,228 | 1,257 | +28 | +2.3% | 109,300 |
2019/06/06 | 1,237 | 1,248 | 1,229 | 1,229 | -14 | -1.1% | 90,500 |
2019/06/05 | 1,242 | 1,248 | 1,227 | 1,243 | +17 | +1.4% | 75,200 |
2019/06/04 | 1,194 | 1,229 | 1,193 | 1,226 | +37 | +3.1% | 165,800 |
2019/06/03 | 1,191 | 1,201 | 1,182 | 1,189 | -19 | -1.6% | 75,400 |
2019/05/31 | 1,214 | 1,218 | 1,199 | 1,208 | -11 | -0.9% | 87,500 |
1251~
1300
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