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 |
|---|---|---|---|---|---|---|---|
| 2011/01/17 | 1,827 | 1,924 | 1,820 | 1,873 | +63 | +3.5% | 206,500 |
| 2011/01/14 | 1,821 | 1,826 | 1,800 | 1,810 | -6 | -0.3% | 61,500 |
| 2011/01/13 | 1,793 | 1,829 | 1,788 | 1,816 | +30 | +1.7% | 105,700 |
| 2011/01/12 | 1,797 | 1,805 | 1,777 | 1,786 | ±0 | ±0% | 115,100 |
| 2011/01/11 | 1,758 | 1,795 | 1,758 | 1,786 | +15 | +0.8% | 94,200 |
| 2011/01/07 | 1,813 | 1,838 | 1,771 | 1,771 | -25 | -1.4% | 68,700 |
| 2011/01/06 | 1,800 | 1,811 | 1,790 | 1,796 | -4 | -0.2% | 35,600 |
| 2011/01/05 | 1,807 | 1,808 | 1,790 | 1,800 | +1 | +0.1% | 56,000 |
| 2011/01/04 | 1,785 | 1,807 | 1,775 | 1,799 | +42 | +2.4% | 55,200 |
| 2010/12/30 | 1,778 | 1,784 | 1,757 | 1,757 | -23 | -1.3% | 44,700 |
| 2010/12/29 | 1,761 | 1,785 | 1,761 | 1,780 | +30 | +1.7% | 37,100 |
| 2010/12/28 | 1,751 | 1,756 | 1,745 | 1,750 | +1 | +0.1% | 39,800 |
| 2010/12/27 | 1,757 | 1,767 | 1,740 | 1,749 | +2 | +0.1% | 36,400 |
| 2010/12/24 | 1,747 | 1,765 | 1,737 | 1,747 | -2 | -0.1% | 47,700 |
| 2010/12/22 | 1,770 | 1,772 | 1,746 | 1,749 | -21 | -1.2% | 78,200 |
| 2010/12/21 | 1,767 | 1,791 | 1,758 | 1,770 | +1 | +0.1% | 66,400 |
| 2010/12/20 | 1,763 | 1,792 | 1,757 | 1,769 | +2 | +0.1% | 44,500 |
| 2010/12/17 | 1,796 | 1,796 | 1,758 | 1,767 | -13 | -0.7% | 86,400 |
| 2010/12/16 | 1,803 | 1,825 | 1,770 | 1,780 | -46 | -2.5% | 178,800 |
| 2010/12/15 | 1,849 | 1,849 | 1,806 | 1,826 | +8 | +0.4% | 83,900 |
| 2010/12/14 | 1,800 | 1,824 | 1,791 | 1,818 | +26 | +1.5% | 116,500 |
| 2010/12/13 | 1,756 | 1,799 | 1,747 | 1,792 | +36 | +2.1% | 96,900 |
| 2010/12/10 | 1,739 | 1,773 | 1,724 | 1,756 | +26 | +1.5% | 140,500 |
| 2010/12/09 | 1,741 | 1,741 | 1,722 | 1,730 | -11 | -0.6% | 75,000 |
| 2010/12/08 | 1,708 | 1,741 | 1,702 | 1,741 | +37 | +2.2% | 117,000 |
| 2010/12/07 | 1,693 | 1,706 | 1,686 | 1,704 | -1 | -0.1% | 93,100 |
| 2010/12/06 | 1,680 | 1,711 | 1,680 | 1,705 | +25 | +1.5% | 124,800 |
| 2010/12/03 | 1,700 | 1,730 | 1,664 | 1,680 | -20 | -1.2% | 159,000 |
| 2010/12/02 | 1,737 | 1,737 | 1,693 | 1,700 | +3 | +0.2% | 141,300 |
| 2010/12/01 | 1,718 | 1,725 | 1,682 | 1,697 | +9 | +0.5% | 94,800 |
| 2010/11/30 | 1,743 | 1,743 | 1,684 | 1,688 | -55 | -3.2% | 126,700 |
| 2010/11/29 | 1,711 | 1,752 | 1,711 | 1,743 | +25 | +1.5% | 127,600 |
| 2010/11/26 | 1,730 | 1,733 | 1,711 | 1,718 | -12 | -0.7% | 82,500 |
| 2010/11/25 | 1,700 | 1,748 | 1,690 | 1,730 | +10 | +0.6% | 168,600 |
| 2010/11/24 | 1,700 | 1,738 | 1,690 | 1,720 | +9 | +0.5% | 173,500 |
| 2010/11/22 | 1,707 | 1,732 | 1,670 | 1,711 | +11 | +0.6% | 148,400 |
| 2010/11/19 | 1,655 | 1,706 | 1,650 | 1,700 | +61 | +3.7% | 389,500 |
| 2010/11/18 | 1,580 | 1,643 | 1,569 | 1,639 | +71 | +4.5% | 444,400 |
| 2010/11/17 | 1,515 | 1,575 | 1,515 | 1,568 | +51 | +3.4% | 220,700 |
| 2010/11/16 | 1,553 | 1,558 | 1,512 | 1,517 | -41 | -2.6% | 266,600 |
| 2010/11/15 | 1,620 | 1,629 | 1,525 | 1,558 | -52 | -3.2% | 198,000 |
| 2010/11/12 | 1,606 | 1,612 | 1,579 | 1,610 | ±0 | ±0% | 170,000 |
| 2010/11/11 | 1,568 | 1,632 | 1,557 | 1,610 | +43 | +2.7% | 274,400 |
| 2010/11/10 | 1,560 | 1,586 | 1,551 | 1,567 | +1 | +0.1% | 94,300 |
| 2010/11/09 | 1,545 | 1,578 | 1,544 | 1,566 | +22 | +1.4% | 139,400 |
| 2010/11/08 | 1,550 | 1,551 | 1,533 | 1,544 | -6 | -0.4% | 134,600 |
| 2010/11/05 | 1,607 | 1,623 | 1,549 | 1,550 | -37 | -2.3% | 99,500 |
| 2010/11/04 | 1,577 | 1,608 | 1,569 | 1,587 | +32 | +2.1% | 60,500 |
| 2010/11/02 | 1,564 | 1,565 | 1,545 | 1,555 | -6 | -0.4% | 26,600 |
| 2010/11/01 | 1,566 | 1,580 | 1,553 | 1,561 | -19 | -1.2% | 49,400 |
3351～
3400
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
