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 |
---|---|---|---|---|---|---|---|
2016/07/15 | 1,476 | 1,491 | 1,463 | 1,469 | +4 | +0.3% | 140,900 |
2016/07/14 | 1,479 | 1,485 | 1,459 | 1,465 | +6 | +0.4% | 83,800 |
2016/07/13 | 1,479 | 1,494 | 1,453 | 1,459 | +6 | +0.4% | 153,900 |
2016/07/12 | 1,440 | 1,472 | 1,436 | 1,453 | +43 | +3% | 136,700 |
2016/07/11 | 1,383 | 1,422 | 1,383 | 1,410 | +42 | +3.1% | 103,800 |
2016/07/08 | 1,391 | 1,406 | 1,368 | 1,368 | -24 | -1.7% | 60,600 |
2016/07/07 | 1,396 | 1,414 | 1,385 | 1,392 | -4 | -0.3% | 85,300 |
2016/07/06 | 1,400 | 1,408 | 1,371 | 1,396 | -13 | -0.9% | 97,800 |
2016/07/05 | 1,431 | 1,431 | 1,402 | 1,409 | -27 | -1.9% | 80,700 |
2016/07/04 | 1,424 | 1,438 | 1,417 | 1,436 | -3 | -0.2% | 80,900 |
2016/07/01 | 1,433 | 1,448 | 1,430 | 1,439 | -2 | -0.1% | 76,900 |
2016/06/30 | 1,497 | 1,497 | 1,438 | 1,441 | -19 | -1.3% | 80,900 |
2016/06/29 | 1,466 | 1,473 | 1,428 | 1,460 | +19 | +1.3% | 95,100 |
2016/06/28 | 1,410 | 1,455 | 1,394 | 1,441 | +22 | +1.6% | 107,200 |
2016/06/27 | 1,420 | 1,445 | 1,413 | 1,419 | +24 | +1.7% | 108,000 |
2016/06/24 | 1,480 | 1,498 | 1,369 | 1,395 | -84 | -5.7% | 175,000 |
2016/06/23 | 1,472 | 1,483 | 1,459 | 1,479 | +7 | +0.5% | 68,000 |
2016/06/22 | 1,480 | 1,483 | 1,454 | 1,472 | -11 | -0.7% | 73,800 |
2016/06/21 | 1,475 | 1,489 | 1,456 | 1,483 | -6 | -0.4% | 95,100 |
2016/06/20 | 1,482 | 1,498 | 1,462 | 1,489 | -9 | -0.6% | 179,600 |
2016/06/17 | 1,483 | 1,498 | 1,458 | 1,498 | +64 | +4.5% | 254,500 |
2016/06/16 | 1,500 | 1,501 | 1,431 | 1,434 | -57 | -3.8% | 128,400 |
2016/06/15 | 1,483 | 1,502 | 1,465 | 1,491 | +8 | +0.5% | 83,100 |
2016/06/14 | 1,495 | 1,504 | 1,473 | 1,483 | -16 | -1.1% | 87,300 |
2016/06/13 | 1,541 | 1,547 | 1,496 | 1,499 | -63 | -4% | 136,900 |
2016/06/10 | 1,577 | 1,588 | 1,550 | 1,562 | -4 | -0.3% | 164,900 |
2016/06/09 | 1,585 | 1,585 | 1,560 | 1,566 | -26 | -1.6% | 116,400 |
2016/06/08 | 1,603 | 1,603 | 1,573 | 1,592 | -5 | -0.3% | 189,500 |
2016/06/07 | 1,600 | 1,612 | 1,592 | 1,597 | ±0 | ±0% | 48,000 |
2016/06/06 | 1,590 | 1,607 | 1,566 | 1,597 | -3 | -0.2% | 162,600 |
2016/06/03 | 1,590 | 1,617 | 1,587 | 1,600 | +6 | +0.4% | 55,200 |
2016/06/02 | 1,599 | 1,618 | 1,586 | 1,594 | -12 | -0.7% | 77,600 |
2016/06/01 | 1,620 | 1,626 | 1,599 | 1,606 | -20 | -1.2% | 114,900 |
2016/05/31 | 1,597 | 1,627 | 1,588 | 1,626 | +33 | +2.1% | 130,300 |
2016/05/30 | 1,607 | 1,607 | 1,585 | 1,593 | -13 | -0.8% | 71,300 |
2016/05/27 | 1,566 | 1,612 | 1,552 | 1,606 | +50 | +3.2% | 246,200 |
2016/05/26 | 1,589 | 1,590 | 1,550 | 1,556 | -12 | -0.8% | 94,300 |
2016/05/25 | 1,543 | 1,573 | 1,534 | 1,568 | +63 | +4.2% | 264,100 |
2016/05/24 | 1,548 | 1,548 | 1,503 | 1,505 | -48 | -3.1% | 240,100 |
2016/05/23 | 1,576 | 1,582 | 1,538 | 1,553 | -26 | -1.6% | 136,000 |
2016/05/20 | 1,585 | 1,588 | 1,567 | 1,579 | ±0 | ±0% | 207,300 |
2016/05/19 | 1,602 | 1,608 | 1,568 | 1,579 | -12 | -0.8% | 148,400 |
2016/05/18 | 1,583 | 1,608 | 1,579 | 1,591 | +12 | +0.8% | 149,800 |
2016/05/17 | 1,580 | 1,597 | 1,565 | 1,579 | +5 | +0.3% | 389,900 |
2016/05/16 | 1,630 | 1,644 | 1,571 | 1,574 | -125 | -7.4% | 425,900 |
2016/05/13 | 1,673 | 1,714 | 1,664 | 1,699 | +26 | +1.6% | 327,400 |
2016/05/12 | 1,666 | 1,683 | 1,663 | 1,673 | -25 | -1.5% | 181,500 |
2016/05/11 | 1,715 | 1,725 | 1,682 | 1,698 | -7 | -0.4% | 141,500 |
2016/05/10 | 1,683 | 1,709 | 1,666 | 1,705 | +24 | +1.4% | 308,100 |
2016/05/09 | 1,700 | 1,701 | 1,681 | 1,681 | -9 | -0.5% | 150,700 |
2001~
2050
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