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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,647 | 1,664 | 1,642 | 1,650 | +17 | +1% | 223,300 |
| 2018/07/27 | 1,641 | 1,648 | 1,629 | 1,633 | -7 | -0.4% | 139,100 |
| 2018/07/26 | 1,663 | 1,663 | 1,619 | 1,640 | -23 | -1.4% | 233,000 |
| 2018/07/25 | 1,652 | 1,671 | 1,650 | 1,663 | +10 | +0.6% | 150,900 |
| 2018/07/24 | 1,648 | 1,658 | 1,647 | 1,653 | +19 | +1.2% | 94,500 |
| 2018/07/23 | 1,638 | 1,645 | 1,629 | 1,634 | -13 | -0.8% | 102,300 |
| 2018/07/20 | 1,654 | 1,659 | 1,641 | 1,647 | -7 | -0.4% | 104,200 |
| 2018/07/19 | 1,632 | 1,664 | 1,632 | 1,654 | +8 | +0.5% | 100,200 |
| 2018/07/18 | 1,637 | 1,647 | 1,629 | 1,646 | +17 | +1% | 132,200 |
| 2018/07/17 | 1,635 | 1,635 | 1,605 | 1,629 | +2 | +0.1% | 226,900 |
| 2018/07/13 | 1,634 | 1,642 | 1,623 | 1,627 | -2 | -0.1% | 111,400 |
| 2018/07/12 | 1,639 | 1,643 | 1,627 | 1,629 | -2 | -0.1% | 130,400 |
| 2018/07/11 | 1,665 | 1,670 | 1,631 | 1,631 | -32 | -1.9% | 137,100 |
| 2018/07/10 | 1,659 | 1,682 | 1,659 | 1,663 | +25 | +1.5% | 83,000 |
| 2018/07/09 | 1,648 | 1,648 | 1,629 | 1,638 | -17 | -1% | 136,600 |
| 2018/07/06 | 1,660 | 1,672 | 1,646 | 1,655 | -16 | -1% | 176,700 |
| 2018/07/05 | 1,682 | 1,692 | 1,661 | 1,671 | -17 | -1% | 79,300 |
| 2018/07/04 | 1,684 | 1,699 | 1,677 | 1,688 | -1 | -0.1% | 125,200 |
| 2018/07/03 | 1,731 | 1,735 | 1,672 | 1,689 | -41 | -2.4% | 199,800 |
| 2018/07/02 | 1,763 | 1,764 | 1,725 | 1,730 | -35 | -2% | 127,700 |
| 2018/06/29 | 1,752 | 1,774 | 1,732 | 1,765 | +12 | +0.7% | 72,200 |
| 2018/06/28 | 1,768 | 1,775 | 1,726 | 1,753 | -16 | -0.9% | 97,200 |
| 2018/06/27 | 1,758 | 1,783 | 1,758 | 1,769 | +17 | +1% | 119,600 |
| 2018/06/26 | 1,749 | 1,755 | 1,732 | 1,752 | ±0 | ±0% | 113,400 |
| 2018/06/25 | 1,796 | 1,803 | 1,744 | 1,752 | -40 | -2.2% | 108,100 |
| 2018/06/22 | 1,745 | 1,793 | 1,740 | 1,792 | +40 | +2.3% | 172,700 |
| 2018/06/21 | 1,765 | 1,779 | 1,746 | 1,752 | -21 | -1.2% | 269,900 |
| 2018/06/20 | 1,780 | 1,785 | 1,761 | 1,773 | -12 | -0.7% | 136,400 |
| 2018/06/19 | 1,810 | 1,812 | 1,784 | 1,785 | -27 | -1.5% | 147,100 |
| 2018/06/18 | 1,831 | 1,840 | 1,803 | 1,812 | -23 | -1.3% | 118,000 |
| 2018/06/15 | 1,851 | 1,859 | 1,832 | 1,835 | -22 | -1.2% | 145,200 |
| 2018/06/14 | 1,837 | 1,868 | 1,832 | 1,857 | -8 | -0.4% | 117,000 |
| 2018/06/13 | 1,859 | 1,880 | 1,855 | 1,865 | -6 | -0.3% | 95,800 |
| 2018/06/12 | 1,871 | 1,897 | 1,867 | 1,871 | ±0 | ±0% | 127,700 |
| 2018/06/11 | 1,858 | 1,877 | 1,849 | 1,871 | -9 | -0.5% | 137,300 |
| 2018/06/08 | 1,869 | 1,886 | 1,858 | 1,880 | ±0 | ±0% | 148,400 |
| 2018/06/07 | 1,896 | 1,898 | 1,876 | 1,880 | -16 | -0.8% | 86,900 |
| 2018/06/06 | 1,885 | 1,897 | 1,872 | 1,896 | +6 | +0.3% | 108,600 |
| 2018/06/05 | 1,876 | 1,890 | 1,860 | 1,890 | +16 | +0.9% | 128,900 |
| 2018/06/04 | 1,879 | 1,879 | 1,856 | 1,874 | +8 | +0.4% | 106,000 |
| 2018/06/01 | 1,842 | 1,878 | 1,830 | 1,866 | +31 | +1.7% | 116,300 |
| 2018/05/31 | 1,834 | 1,840 | 1,819 | 1,835 | +4 | +0.2% | 115,700 |
| 2018/05/30 | 1,795 | 1,840 | 1,790 | 1,831 | +23 | +1.3% | 158,000 |
| 2018/05/29 | 1,840 | 1,841 | 1,795 | 1,808 | -25 | -1.4% | 113,000 |
| 2018/05/28 | 1,819 | 1,840 | 1,815 | 1,833 | +14 | +0.8% | 113,800 |
| 2018/05/25 | 1,854 | 1,859 | 1,807 | 1,819 | -64 | -3.4% | 253,100 |
| 2018/05/24 | 1,912 | 1,912 | 1,878 | 1,883 | -26 | -1.4% | 90,800 |
| 2018/05/23 | 1,911 | 1,917 | 1,902 | 1,909 | -5 | -0.3% | 72,800 |
| 2018/05/22 | 1,929 | 1,931 | 1,911 | 1,914 | -15 | -0.8% | 69,100 |
| 2018/05/21 | 1,933 | 1,936 | 1,922 | 1,929 | -1 | -0.1% | 62,000 |
1501～
1550
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
