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 |
---|---|---|---|---|---|---|---|
2018/12/21 | 1,215 | 1,215 | 1,185 | 1,204 | -21 | -1.7% | 238,700 |
2018/12/20 | 1,243 | 1,271 | 1,219 | 1,225 | -23 | -1.8% | 189,400 |
2018/12/19 | 1,308 | 1,308 | 1,241 | 1,248 | -60 | -4.6% | 386,500 |
2018/12/18 | 1,343 | 1,343 | 1,304 | 1,308 | -60 | -4.4% | 222,400 |
2018/12/17 | 1,387 | 1,401 | 1,367 | 1,368 | -21 | -1.5% | 93,900 |
2018/12/14 | 1,404 | 1,407 | 1,381 | 1,389 | -18 | -1.3% | 100,100 |
2018/12/13 | 1,388 | 1,412 | 1,382 | 1,407 | +29 | +2.1% | 109,800 |
2018/12/12 | 1,379 | 1,395 | 1,368 | 1,378 | +12 | +0.9% | 129,200 |
2018/12/11 | 1,400 | 1,403 | 1,363 | 1,366 | -32 | -2.3% | 114,800 |
2018/12/10 | 1,400 | 1,408 | 1,396 | 1,398 | -15 | -1.1% | 97,700 |
2018/12/07 | 1,404 | 1,418 | 1,391 | 1,413 | +14 | +1% | 108,900 |
2018/12/06 | 1,408 | 1,411 | 1,391 | 1,399 | -16 | -1.1% | 114,500 |
2018/12/05 | 1,414 | 1,422 | 1,399 | 1,415 | -12 | -0.8% | 120,700 |
2018/12/04 | 1,460 | 1,460 | 1,427 | 1,427 | -41 | -2.8% | 172,400 |
2018/12/03 | 1,474 | 1,482 | 1,461 | 1,468 | -5 | -0.3% | 90,400 |
2018/11/30 | 1,470 | 1,477 | 1,464 | 1,473 | ±0 | ±0% | 86,200 |
2018/11/29 | 1,482 | 1,489 | 1,462 | 1,473 | -9 | -0.6% | 118,800 |
2018/11/28 | 1,472 | 1,488 | 1,471 | 1,482 | +9 | +0.6% | 62,200 |
2018/11/27 | 1,464 | 1,482 | 1,462 | 1,473 | +12 | +0.8% | 70,500 |
2018/11/26 | 1,471 | 1,476 | 1,459 | 1,461 | -13 | -0.9% | 73,700 |
2018/11/22 | 1,476 | 1,480 | 1,462 | 1,474 | -8 | -0.5% | 94,100 |
2018/11/21 | 1,490 | 1,490 | 1,472 | 1,482 | -17 | -1.1% | 99,600 |
2018/11/20 | 1,507 | 1,508 | 1,491 | 1,499 | -17 | -1.1% | 87,300 |
2018/11/19 | 1,520 | 1,538 | 1,511 | 1,516 | -8 | -0.5% | 70,200 |
2018/11/16 | 1,537 | 1,541 | 1,518 | 1,524 | -27 | -1.7% | 95,500 |
2018/11/15 | 1,546 | 1,555 | 1,542 | 1,551 | -7 | -0.4% | 54,800 |
2018/11/14 | 1,578 | 1,581 | 1,555 | 1,558 | -18 | -1.1% | 92,100 |
2018/11/13 | 1,573 | 1,583 | 1,560 | 1,576 | -17 | -1.1% | 88,900 |
2018/11/12 | 1,587 | 1,598 | 1,573 | 1,593 | -2 | -0.1% | 160,500 |
2018/11/09 | 1,583 | 1,612 | 1,583 | 1,595 | +20 | +1.3% | 105,200 |
2018/11/08 | 1,553 | 1,580 | 1,551 | 1,575 | +41 | +2.7% | 121,800 |
2018/11/07 | 1,511 | 1,546 | 1,504 | 1,534 | -75 | -4.7% | 227,100 |
2018/11/06 | 1,597 | 1,617 | 1,595 | 1,609 | +24 | +1.5% | 65,300 |
2018/11/05 | 1,589 | 1,595 | 1,576 | 1,585 | -14 | -0.9% | 83,000 |
2018/11/02 | 1,576 | 1,601 | 1,573 | 1,599 | +28 | +1.8% | 101,200 |
2018/11/01 | 1,568 | 1,583 | 1,565 | 1,571 | +5 | +0.3% | 90,600 |
2018/10/31 | 1,538 | 1,575 | 1,531 | 1,566 | +36 | +2.4% | 159,200 |
2018/10/30 | 1,504 | 1,531 | 1,492 | 1,530 | +33 | +2.2% | 318,600 |
2018/10/29 | 1,520 | 1,528 | 1,492 | 1,497 | -18 | -1.2% | 143,000 |
2018/10/26 | 1,545 | 1,545 | 1,507 | 1,515 | -12 | -0.8% | 147,000 |
2018/10/25 | 1,560 | 1,562 | 1,524 | 1,527 | -55 | -3.5% | 157,600 |
2018/10/24 | 1,593 | 1,595 | 1,565 | 1,582 | -14 | -0.9% | 127,100 |
2018/10/23 | 1,646 | 1,646 | 1,594 | 1,596 | -53 | -3.2% | 114,100 |
2018/10/22 | 1,649 | 1,653 | 1,631 | 1,649 | +3 | +0.2% | 105,200 |
2018/10/19 | 1,653 | 1,655 | 1,624 | 1,646 | -20 | -1.2% | 170,200 |
2018/10/18 | 1,654 | 1,671 | 1,649 | 1,666 | +14 | +0.8% | 107,400 |
2018/10/17 | 1,640 | 1,653 | 1,638 | 1,652 | +20 | +1.2% | 129,700 |
2018/10/16 | 1,617 | 1,635 | 1,613 | 1,632 | +12 | +0.7% | 100,800 |
2018/10/15 | 1,625 | 1,627 | 1,614 | 1,620 | -8 | -0.5% | 134,600 |
2018/10/12 | 1,607 | 1,629 | 1,607 | 1,628 | +18 | +1.1% | 170,300 |
1401~
1450
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