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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 2,086 | 2,086 | 2,065 | 2,079 | -7 | -0.3% | 100,500 |
| 2017/07/21 | 2,074 | 2,093 | 2,073 | 2,086 | +8 | +0.4% | 152,800 |
| 2017/07/20 | 2,070 | 2,097 | 2,070 | 2,078 | +20 | +1% | 148,700 |
| 2017/07/19 | 2,060 | 2,069 | 2,044 | 2,058 | -6 | -0.3% | 128,100 |
| 2017/07/18 | 2,055 | 2,067 | 2,043 | 2,064 | +19 | +0.9% | 184,400 |
| 2017/07/14 | 2,025 | 2,062 | 2,025 | 2,045 | +35 | +1.7% | 142,600 |
| 2017/07/13 | 2,025 | 2,034 | 2,003 | 2,010 | -15 | -0.7% | 102,600 |
| 2017/07/12 | 2,021 | 2,033 | 2,014 | 2,025 | ±0 | ±0% | 85,500 |
| 2017/07/11 | 1,994 | 2,030 | 1,987 | 2,025 | +43 | +2.2% | 160,900 |
| 2017/07/10 | 1,963 | 2,011 | 1,957 | 1,982 | +22 | +1.1% | 169,800 |
| 2017/07/07 | 1,957 | 1,987 | 1,957 | 1,960 | -7 | -0.4% | 101,000 |
| 2017/07/06 | 1,960 | 1,973 | 1,959 | 1,967 | -12 | -0.6% | 61,200 |
| 2017/07/05 | 1,971 | 1,986 | 1,962 | 1,979 | +12 | +0.6% | 85,800 |
| 2017/07/04 | 1,972 | 1,989 | 1,951 | 1,967 | -11 | -0.6% | 140,400 |
| 2017/07/03 | 1,992 | 2,009 | 1,972 | 1,978 | -4 | -0.2% | 139,500 |
| 2017/06/30 | 1,980 | 2,004 | 1,964 | 1,982 | -3 | -0.2% | 182,100 |
| 2017/06/29 | 1,950 | 1,994 | 1,923 | 1,985 | +39 | +2% | 207,700 |
| 2017/06/28 | 1,976 | 1,998 | 1,928 | 1,946 | -31 | -1.6% | 221,700 |
| 2017/06/27 | 1,981 | 2,065 | 1,974 | 1,977 | +20 | +1% | 460,000 |
| 2017/06/26 | 1,900 | 1,980 | 1,893 | 1,957 | +68 | +3.6% | 331,200 |
| 2017/06/23 | 1,865 | 1,892 | 1,860 | 1,889 | +33 | +1.8% | 99,500 |
| 2017/06/22 | 1,862 | 1,870 | 1,846 | 1,856 | -8 | -0.4% | 77,600 |
| 2017/06/21 | 1,879 | 1,879 | 1,857 | 1,864 | -12 | -0.6% | 93,500 |
| 2017/06/20 | 1,865 | 1,890 | 1,861 | 1,876 | +23 | +1.2% | 85,100 |
| 2017/06/19 | 1,842 | 1,857 | 1,841 | 1,853 | +10 | +0.5% | 67,700 |
| 2017/06/16 | 1,865 | 1,865 | 1,838 | 1,843 | -3 | -0.2% | 142,900 |
| 2017/06/15 | 1,841 | 1,867 | 1,840 | 1,846 | +7 | +0.4% | 127,200 |
| 2017/06/14 | 1,832 | 1,858 | 1,830 | 1,839 | +7 | +0.4% | 89,500 |
| 2017/06/13 | 1,812 | 1,857 | 1,812 | 1,832 | -1 | -0.1% | 131,800 |
| 2017/06/12 | 1,837 | 1,850 | 1,819 | 1,833 | -12 | -0.7% | 160,500 |
| 2017/06/09 | 1,843 | 1,855 | 1,833 | 1,845 | +2 | +0.1% | 176,400 |
| 2017/06/08 | 1,855 | 1,882 | 1,843 | 1,843 | +28 | +1.5% | 273,900 |
| 2017/06/07 | 1,818 | 1,839 | 1,798 | 1,815 | -19 | -1% | 213,900 |
| 2017/06/06 | 1,873 | 1,881 | 1,834 | 1,834 | -8 | -0.4% | 195,600 |
| 2017/06/05 | 1,857 | 1,859 | 1,838 | 1,842 | -24 | -1.3% | 104,600 |
| 2017/06/02 | 1,841 | 1,886 | 1,841 | 1,866 | +43 | +2.4% | 273,600 |
| 2017/06/01 | 1,816 | 1,843 | 1,814 | 1,823 | +25 | +1.4% | 176,500 |
| 2017/05/31 | 1,820 | 1,848 | 1,795 | 1,798 | -11 | -0.6% | 201,500 |
| 2017/05/30 | 1,781 | 1,814 | 1,776 | 1,809 | +31 | +1.7% | 217,200 |
| 2017/05/29 | 1,773 | 1,801 | 1,770 | 1,778 | +26 | +1.5% | 121,600 |
| 2017/05/26 | 1,772 | 1,774 | 1,752 | 1,752 | -16 | -0.9% | 94,000 |
| 2017/05/25 | 1,771 | 1,781 | 1,764 | 1,768 | -4 | -0.2% | 63,600 |
| 2017/05/24 | 1,765 | 1,779 | 1,751 | 1,772 | +26 | +1.5% | 114,000 |
| 2017/05/23 | 1,759 | 1,774 | 1,744 | 1,746 | -17 | -1% | 175,200 |
| 2017/05/22 | 1,768 | 1,771 | 1,757 | 1,763 | -15 | -0.8% | 109,400 |
| 2017/05/19 | 1,786 | 1,791 | 1,752 | 1,778 | -10 | -0.6% | 118,100 |
| 2017/05/18 | 1,762 | 1,795 | 1,760 | 1,788 | ±0 | ±0% | 171,700 |
| 2017/05/17 | 1,818 | 1,819 | 1,782 | 1,788 | -30 | -1.7% | 161,300 |
| 2017/05/16 | 1,839 | 1,867 | 1,797 | 1,818 | +19 | +1.1% | 293,500 |
| 2017/05/15 | 1,827 | 1,844 | 1,754 | 1,799 | -105 | -5.5% | 330,900 |
1751～
1800
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
