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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 1,230 | 1,236 | 1,212 | 1,219 | -27 | -2.2% | 109,500 |
2019/05/29 | 1,261 | 1,267 | 1,245 | 1,246 | -29 | -2.3% | 64,600 |
2019/05/28 | 1,249 | 1,275 | 1,242 | 1,275 | +31 | +2.5% | 187,800 |
2019/05/27 | 1,271 | 1,271 | 1,244 | 1,244 | -30 | -2.4% | 82,100 |
2019/05/24 | 1,250 | 1,276 | 1,248 | 1,274 | +15 | +1.2% | 93,400 |
2019/05/23 | 1,257 | 1,280 | 1,254 | 1,259 | +9 | +0.7% | 155,600 |
2019/05/22 | 1,256 | 1,266 | 1,236 | 1,250 | -6 | -0.5% | 220,700 |
2019/05/21 | 1,250 | 1,267 | 1,247 | 1,256 | -3 | -0.2% | 122,700 |
2019/05/20 | 1,259 | 1,271 | 1,244 | 1,259 | +6 | +0.5% | 85,000 |
2019/05/17 | 1,255 | 1,258 | 1,240 | 1,253 | +10 | +0.8% | 115,300 |
2019/05/16 | 1,246 | 1,256 | 1,232 | 1,243 | -6 | -0.5% | 105,600 |
2019/05/15 | 1,230 | 1,259 | 1,223 | 1,249 | +28 | +2.3% | 279,400 |
2019/05/14 | 1,199 | 1,237 | 1,195 | 1,221 | -2 | -0.2% | 322,700 |
2019/05/13 | 1,269 | 1,269 | 1,208 | 1,223 | +74 | +6.4% | 517,800 |
2019/05/10 | 1,101 | 1,157 | 1,092 | 1,149 | +42 | +3.8% | 246,200 |
2019/05/09 | 1,127 | 1,127 | 1,100 | 1,107 | -24 | -2.1% | 101,200 |
2019/05/08 | 1,145 | 1,150 | 1,127 | 1,131 | -25 | -2.2% | 134,800 |
2019/05/07 | 1,175 | 1,177 | 1,149 | 1,156 | -13 | -1.1% | 130,900 |
2019/04/26 | 1,174 | 1,179 | 1,163 | 1,169 | -6 | -0.5% | 91,700 |
2019/04/25 | 1,156 | 1,182 | 1,153 | 1,175 | +24 | +2.1% | 123,500 |
2019/04/24 | 1,165 | 1,178 | 1,150 | 1,151 | -19 | -1.6% | 164,000 |
2019/04/23 | 1,180 | 1,182 | 1,166 | 1,170 | -12 | -1% | 112,200 |
2019/04/22 | 1,181 | 1,183 | 1,174 | 1,182 | -1 | -0.1% | 63,400 |
2019/04/19 | 1,192 | 1,199 | 1,183 | 1,183 | -5 | -0.4% | 43,700 |
2019/04/18 | 1,211 | 1,211 | 1,183 | 1,188 | -22 | -1.8% | 107,200 |
2019/04/17 | 1,208 | 1,224 | 1,206 | 1,210 | +5 | +0.4% | 110,000 |
2019/04/16 | 1,198 | 1,206 | 1,193 | 1,205 | +3 | +0.2% | 85,500 |
2019/04/15 | 1,190 | 1,204 | 1,189 | 1,202 | +22 | +1.9% | 152,200 |
2019/04/12 | 1,198 | 1,200 | 1,178 | 1,180 | -17 | -1.4% | 94,300 |
2019/04/11 | 1,190 | 1,203 | 1,188 | 1,197 | +2 | +0.2% | 90,400 |
2019/04/10 | 1,193 | 1,204 | 1,177 | 1,195 | -15 | -1.2% | 144,800 |
2019/04/09 | 1,214 | 1,220 | 1,194 | 1,210 | -4 | -0.3% | 161,700 |
2019/04/08 | 1,230 | 1,236 | 1,211 | 1,214 | -13 | -1.1% | 152,500 |
2019/04/05 | 1,225 | 1,233 | 1,224 | 1,227 | +1 | +0.1% | 92,800 |
2019/04/04 | 1,232 | 1,235 | 1,222 | 1,226 | -16 | -1.3% | 232,200 |
2019/04/03 | 1,231 | 1,244 | 1,227 | 1,242 | +6 | +0.5% | 83,300 |
2019/04/02 | 1,250 | 1,254 | 1,225 | 1,236 | -2 | -0.2% | 57,700 |
2019/04/01 | 1,229 | 1,252 | 1,227 | 1,238 | +19 | +1.6% | 107,500 |
2019/03/29 | 1,239 | 1,244 | 1,218 | 1,219 | -17 | -1.4% | 93,900 |
2019/03/28 | 1,257 | 1,262 | 1,234 | 1,236 | -34 | -2.7% | 114,200 |
2019/03/27 | 1,247 | 1,274 | 1,245 | 1,270 | -11 | -0.9% | 177,100 |
2019/03/26 | 1,256 | 1,283 | 1,249 | 1,281 | +41 | +3.3% | 296,400 |
2019/03/25 | 1,246 | 1,246 | 1,236 | 1,240 | -25 | -2% | 200,200 |
2019/03/22 | 1,268 | 1,270 | 1,246 | 1,265 | -7 | -0.6% | 185,500 |
2019/03/20 | 1,279 | 1,283 | 1,266 | 1,272 | -9 | -0.7% | 144,900 |
2019/03/19 | 1,286 | 1,293 | 1,277 | 1,281 | -5 | -0.4% | 121,700 |
2019/03/18 | 1,295 | 1,300 | 1,280 | 1,286 | +6 | +0.5% | 94,700 |
2019/03/15 | 1,299 | 1,309 | 1,280 | 1,280 | -21 | -1.6% | 129,500 |
2019/03/14 | 1,297 | 1,308 | 1,291 | 1,301 | +14 | +1.1% | 95,100 |
2019/03/13 | 1,287 | 1,305 | 1,285 | 1,287 | -1 | -0.1% | 91,800 |
1301~
1350
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