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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,257 | 1,269 | 1,252 | 1,258 | +3 | +0.2% | 43,900 |
| 2025/02/05 | 1,250 | 1,258 | 1,248 | 1,255 | +4 | +0.3% | 49,300 |
| 2025/02/04 | 1,254 | 1,274 | 1,247 | 1,251 | -1 | -0.1% | 65,300 |
| 2025/02/03 | 1,256 | 1,257 | 1,248 | 1,252 | -7 | -0.6% | 79,700 |
| 2025/01/31 | 1,262 | 1,269 | 1,245 | 1,259 | -11 | -0.9% | 63,700 |
| 2025/01/30 | 1,257 | 1,270 | 1,252 | 1,270 | +14 | +1.1% | 71,800 |
| 2025/01/29 | 1,254 | 1,257 | 1,246 | 1,256 | +2 | +0.2% | 35,600 |
| 2025/01/28 | 1,253 | 1,262 | 1,246 | 1,254 | +4 | +0.3% | 49,000 |
| 2025/01/27 | 1,250 | 1,258 | 1,247 | 1,250 | +6 | +0.5% | 49,800 |
| 2025/01/24 | 1,245 | 1,255 | 1,225 | 1,244 | +2 | +0.2% | 94,600 |
| 2025/01/23 | 1,245 | 1,246 | 1,230 | 1,242 | -3 | -0.2% | 87,500 |
| 2025/01/22 | 1,235 | 1,250 | 1,230 | 1,245 | +13 | +1.1% | 67,600 |
| 2025/01/21 | 1,215 | 1,238 | 1,215 | 1,232 | +17 | +1.4% | 92,500 |
| 2025/01/20 | 1,171 | 1,215 | 1,171 | 1,215 | +44 | +3.8% | 130,400 |
| 2025/01/17 | 1,153 | 1,178 | 1,153 | 1,171 | +18 | +1.6% | 105,200 |
| 2025/01/16 | 1,131 | 1,159 | 1,128 | 1,153 | +22 | +1.9% | 70,500 |
| 2025/01/15 | 1,118 | 1,131 | 1,118 | 1,131 | +13 | +1.2% | 38,600 |
| 2025/01/14 | 1,112 | 1,119 | 1,098 | 1,118 | +3 | +0.3% | 64,000 |
| 2025/01/10 | 1,118 | 1,119 | 1,110 | 1,115 | -3 | -0.3% | 39,300 |
| 2025/01/09 | 1,123 | 1,126 | 1,118 | 1,118 | -7 | -0.6% | 53,200 |
| 2025/01/08 | 1,140 | 1,140 | 1,125 | 1,125 | -15 | -1.3% | 65,100 |
| 2025/01/07 | 1,145 | 1,148 | 1,139 | 1,140 | ±0 | ±0% | 49,000 |
| 2025/01/06 | 1,147 | 1,153 | 1,138 | 1,140 | -3 | -0.3% | 63,300 |
| 2024/12/30 | 1,159 | 1,159 | 1,143 | 1,143 | -16 | -1.4% | 50,700 |
| 2024/12/27 | 1,148 | 1,159 | 1,144 | 1,159 | +15 | +1.3% | 58,200 |
| 2024/12/26 | 1,136 | 1,144 | 1,131 | 1,144 | +3 | +0.3% | 70,900 |
| 2024/12/25 | 1,154 | 1,154 | 1,133 | 1,141 | -4 | -0.3% | 61,000 |
| 2024/12/24 | 1,135 | 1,145 | 1,130 | 1,145 | +4 | +0.4% | 59,600 |
| 2024/12/23 | 1,139 | 1,146 | 1,139 | 1,141 | +6 | +0.5% | 47,500 |
| 2024/12/20 | 1,144 | 1,148 | 1,135 | 1,135 | -3 | -0.3% | 95,100 |
| 2024/12/19 | 1,130 | 1,145 | 1,130 | 1,138 | -2 | -0.2% | 39,800 |
| 2024/12/18 | 1,151 | 1,152 | 1,140 | 1,140 | -12 | -1% | 48,300 |
| 2024/12/17 | 1,162 | 1,167 | 1,152 | 1,152 | -8 | -0.7% | 51,700 |
| 2024/12/16 | 1,157 | 1,165 | 1,157 | 1,160 | +3 | +0.3% | 46,300 |
| 2024/12/13 | 1,149 | 1,158 | 1,148 | 1,157 | +3 | +0.3% | 69,300 |
| 2024/12/12 | 1,140 | 1,157 | 1,140 | 1,154 | +23 | +2% | 87,000 |
| 2024/12/11 | 1,130 | 1,137 | 1,126 | 1,131 | +1 | +0.1% | 60,700 |
| 2024/12/10 | 1,130 | 1,135 | 1,125 | 1,130 | -1 | -0.1% | 72,600 |
| 2024/12/09 | 1,115 | 1,132 | 1,115 | 1,131 | +16 | +1.4% | 78,000 |
| 2024/12/06 | 1,126 | 1,127 | 1,112 | 1,115 | -14 | -1.2% | 67,700 |
| 2024/12/05 | 1,108 | 1,134 | 1,108 | 1,129 | +23 | +2.1% | 92,900 |
| 2024/12/04 | 1,111 | 1,114 | 1,096 | 1,106 | -8 | -0.7% | 81,200 |
| 2024/12/03 | 1,116 | 1,122 | 1,114 | 1,114 | -3 | -0.3% | 69,600 |
| 2024/12/02 | 1,120 | 1,121 | 1,111 | 1,117 | -4 | -0.4% | 53,800 |
| 2024/11/29 | 1,112 | 1,127 | 1,112 | 1,121 | +14 | +1.3% | 64,100 |
| 2024/11/28 | 1,103 | 1,113 | 1,103 | 1,107 | +11 | +1% | 49,200 |
| 2024/11/27 | 1,098 | 1,101 | 1,081 | 1,096 | -8 | -0.7% | 87,900 |
| 2024/11/26 | 1,100 | 1,109 | 1,096 | 1,104 | +6 | +0.5% | 67,900 |
| 2024/11/25 | 1,105 | 1,121 | 1,098 | 1,098 | +5 | +0.5% | 153,600 |
| 2024/11/22 | 1,095 | 1,100 | 1,091 | 1,093 | +6 | +0.6% | 41,800 |
101～
150
件表示中 / 3735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 | 110,200円 | +5.5% | +1.3% | 3.18% | 46.81倍 | 0.38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 |
| ブロンコＢ | 352,500円 | +10.8% | +18.5% | 0.74% | 28.05倍 | 2.62倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| サンマルクＨＤ | 231,600円 | +14.3% | +14.6% | 2.25% | 25.34倍 | 1.64倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| フジコーポ | 282,300円 | +0.8% | +4.4% | 0.80% | 12.47倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| サガミＨＤ | 171,400円 | +5.6% | +7.8% | 0.58% | 41.52倍 | 2.91倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
市場注目の銘柄
チャート関連のコラム
