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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,909 | 1,911 | 1,883 | 1,904 | -19 | -1% | 136,600 |
| 2017/05/11 | 1,930 | 1,930 | 1,915 | 1,923 | +1 | +0.1% | 74,400 |
| 2017/05/10 | 1,932 | 1,940 | 1,914 | 1,922 | -2 | -0.1% | 97,700 |
| 2017/05/09 | 1,912 | 1,935 | 1,912 | 1,924 | +2 | +0.1% | 97,400 |
| 2017/05/08 | 1,886 | 1,947 | 1,884 | 1,922 | +53 | +2.8% | 186,700 |
| 2017/05/02 | 1,861 | 1,879 | 1,857 | 1,869 | +8 | +0.4% | 83,000 |
| 2017/05/01 | 1,841 | 1,862 | 1,837 | 1,861 | +8 | +0.4% | 53,200 |
| 2017/04/28 | 1,867 | 1,877 | 1,843 | 1,853 | -7 | -0.4% | 89,900 |
| 2017/04/27 | 1,841 | 1,860 | 1,836 | 1,860 | +17 | +0.9% | 76,800 |
| 2017/04/26 | 1,825 | 1,857 | 1,815 | 1,843 | +29 | +1.6% | 146,300 |
| 2017/04/25 | 1,790 | 1,821 | 1,787 | 1,814 | +25 | +1.4% | 156,800 |
| 2017/04/24 | 1,771 | 1,793 | 1,770 | 1,789 | +27 | +1.5% | 83,100 |
| 2017/04/21 | 1,754 | 1,762 | 1,742 | 1,762 | +26 | +1.5% | 61,600 |
| 2017/04/20 | 1,734 | 1,742 | 1,729 | 1,736 | +4 | +0.2% | 66,100 |
| 2017/04/19 | 1,717 | 1,741 | 1,715 | 1,732 | +13 | +0.8% | 82,900 |
| 2017/04/18 | 1,729 | 1,729 | 1,717 | 1,719 | +6 | +0.4% | 77,300 |
| 2017/04/17 | 1,693 | 1,713 | 1,689 | 1,713 | +20 | +1.2% | 53,400 |
| 2017/04/14 | 1,717 | 1,722 | 1,686 | 1,693 | -42 | -2.4% | 83,900 |
| 2017/04/13 | 1,715 | 1,744 | 1,709 | 1,735 | +10 | +0.6% | 156,600 |
| 2017/04/12 | 1,699 | 1,725 | 1,695 | 1,725 | +21 | +1.2% | 120,900 |
| 2017/04/11 | 1,708 | 1,708 | 1,697 | 1,704 | -4 | -0.2% | 43,800 |
| 2017/04/10 | 1,709 | 1,713 | 1,694 | 1,708 | +13 | +0.8% | 48,700 |
| 2017/04/07 | 1,693 | 1,714 | 1,687 | 1,695 | +18 | +1.1% | 105,600 |
| 2017/04/06 | 1,690 | 1,699 | 1,664 | 1,677 | -21 | -1.2% | 101,200 |
| 2017/04/05 | 1,706 | 1,714 | 1,687 | 1,698 | +1 | +0.1% | 79,500 |
| 2017/04/04 | 1,723 | 1,723 | 1,691 | 1,697 | -21 | -1.2% | 98,000 |
| 2017/04/03 | 1,726 | 1,738 | 1,718 | 1,718 | -8 | -0.5% | 82,600 |
| 2017/03/31 | 1,758 | 1,761 | 1,722 | 1,726 | -25 | -1.4% | 87,400 |
| 2017/03/30 | 1,762 | 1,770 | 1,748 | 1,751 | -15 | -0.8% | 65,300 |
| 2017/03/29 | 1,774 | 1,781 | 1,755 | 1,766 | -15 | -0.8% | 107,800 |
| 2017/03/28 | 1,761 | 1,782 | 1,761 | 1,781 | +36 | +2.1% | 190,700 |
| 2017/03/27 | 1,749 | 1,765 | 1,741 | 1,745 | -14 | -0.8% | 130,400 |
| 2017/03/24 | 1,759 | 1,770 | 1,745 | 1,759 | +6 | +0.3% | 83,900 |
| 2017/03/23 | 1,765 | 1,765 | 1,747 | 1,753 | -12 | -0.7% | 95,000 |
| 2017/03/22 | 1,800 | 1,801 | 1,764 | 1,765 | -49 | -2.7% | 106,600 |
| 2017/03/21 | 1,816 | 1,829 | 1,811 | 1,814 | -1 | -0.1% | 92,000 |
| 2017/03/17 | 1,814 | 1,819 | 1,802 | 1,815 | -5 | -0.3% | 61,800 |
| 2017/03/16 | 1,810 | 1,821 | 1,803 | 1,820 | -5 | -0.3% | 58,900 |
| 2017/03/15 | 1,815 | 1,827 | 1,807 | 1,825 | +7 | +0.4% | 41,700 |
| 2017/03/14 | 1,827 | 1,827 | 1,818 | 1,818 | -7 | -0.4% | 47,300 |
| 2017/03/13 | 1,824 | 1,835 | 1,815 | 1,825 | +2 | +0.1% | 54,700 |
| 2017/03/10 | 1,826 | 1,826 | 1,813 | 1,823 | +13 | +0.7% | 106,400 |
| 2017/03/09 | 1,827 | 1,829 | 1,801 | 1,810 | -4 | -0.2% | 83,500 |
| 2017/03/08 | 1,814 | 1,827 | 1,812 | 1,814 | -4 | -0.2% | 66,000 |
| 2017/03/07 | 1,814 | 1,834 | 1,814 | 1,818 | -3 | -0.2% | 70,000 |
| 2017/03/06 | 1,821 | 1,825 | 1,810 | 1,821 | -2 | -0.1% | 45,500 |
| 2017/03/03 | 1,844 | 1,844 | 1,821 | 1,823 | -15 | -0.8% | 44,100 |
| 2017/03/02 | 1,863 | 1,863 | 1,833 | 1,838 | -6 | -0.3% | 96,800 |
| 2017/03/01 | 1,855 | 1,863 | 1,836 | 1,844 | -11 | -0.6% | 103,100 |
| 2017/02/28 | 1,834 | 1,866 | 1,825 | 1,855 | +19 | +1% | 103,400 |
1801～
1850
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
