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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/29 | 1,565 | 1,584 | 1,540 | 1,580 | +21 | +1.3% | 119,000 |
| 2010/10/28 | 1,604 | 1,604 | 1,559 | 1,559 | -55 | -3.4% | 182,500 |
| 2010/10/27 | 1,603 | 1,628 | 1,596 | 1,614 | +9 | +0.6% | 42,100 |
| 2010/10/26 | 1,622 | 1,632 | 1,593 | 1,605 | -12 | -0.7% | 75,900 |
| 2010/10/25 | 1,608 | 1,645 | 1,607 | 1,617 | ±0 | ±0% | 90,100 |
| 2010/10/22 | 1,568 | 1,622 | 1,567 | 1,617 | +40 | +2.5% | 123,300 |
| 2010/10/21 | 1,566 | 1,582 | 1,544 | 1,577 | +27 | +1.7% | 71,800 |
| 2010/10/20 | 1,569 | 1,569 | 1,533 | 1,550 | -29 | -1.8% | 120,200 |
| 2010/10/19 | 1,582 | 1,605 | 1,570 | 1,579 | -13 | -0.8% | 64,900 |
| 2010/10/18 | 1,552 | 1,615 | 1,552 | 1,592 | +34 | +2.2% | 82,900 |
| 2010/10/15 | 1,593 | 1,593 | 1,547 | 1,558 | -46 | -2.9% | 90,700 |
| 2010/10/14 | 1,623 | 1,623 | 1,596 | 1,604 | +10 | +0.6% | 66,800 |
| 2010/10/13 | 1,613 | 1,621 | 1,590 | 1,594 | -18 | -1.1% | 67,200 |
| 2010/10/12 | 1,630 | 1,631 | 1,607 | 1,612 | -20 | -1.2% | 142,600 |
| 2010/10/08 | 1,632 | 1,661 | 1,625 | 1,632 | +1 | +0.1% | 124,600 |
| 2010/10/07 | 1,610 | 1,642 | 1,610 | 1,631 | +21 | +1.3% | 93,000 |
| 2010/10/06 | 1,632 | 1,632 | 1,595 | 1,610 | +2 | +0.1% | 66,400 |
| 2010/10/05 | 1,590 | 1,619 | 1,570 | 1,608 | +19 | +1.2% | 105,100 |
| 2010/10/04 | 1,598 | 1,605 | 1,570 | 1,589 | -14 | -0.9% | 58,100 |
| 2010/10/01 | 1,623 | 1,623 | 1,581 | 1,603 | -21 | -1.3% | 88,300 |
| 2010/09/30 | 1,671 | 1,677 | 1,620 | 1,624 | -55 | -3.3% | 128,100 |
| 2010/09/29 | 1,669 | 1,689 | 1,666 | 1,679 | +5 | +0.3% | 119,100 |
| 2010/09/28 | 1,673 | 1,683 | 1,662 | 1,674 | -6 | -0.4% | 162,600 |
| 2010/09/27 | 1,669 | 1,703 | 1,650 | 1,680 | +31 | +1.9% | 176,900 |
| 2010/09/24 | 1,632 | 1,673 | 1,632 | 1,649 | -15 | -0.9% | 132,800 |
| 2010/09/22 | 1,681 | 1,681 | 1,655 | 1,664 | -11 | -0.7% | 62,700 |
| 2010/09/21 | 1,704 | 1,709 | 1,670 | 1,675 | -26 | -1.5% | 82,900 |
| 2010/09/17 | 1,665 | 1,719 | 1,656 | 1,701 | +46 | +2.8% | 165,800 |
| 2010/09/16 | 1,672 | 1,672 | 1,652 | 1,655 | -15 | -0.9% | 86,500 |
| 2010/09/15 | 1,662 | 1,690 | 1,662 | 1,670 | +9 | +0.5% | 134,200 |
| 2010/09/14 | 1,646 | 1,687 | 1,639 | 1,661 | +39 | +2.4% | 284,900 |
| 2010/09/13 | 1,631 | 1,642 | 1,606 | 1,622 | +16 | +1% | 213,300 |
| 2010/09/10 | 1,555 | 1,624 | 1,555 | 1,606 | +15 | +0.9% | 200,600 |
| 2010/09/09 | 1,639 | 1,639 | 1,585 | 1,591 | -42 | -2.6% | 155,500 |
| 2010/09/08 | 1,570 | 1,636 | 1,550 | 1,633 | +40 | +2.5% | 195,200 |
| 2010/09/07 | 1,549 | 1,602 | 1,549 | 1,593 | +23 | +1.5% | 180,000 |
| 2010/09/06 | 1,523 | 1,575 | 1,501 | 1,570 | +61 | +4% | 117,700 |
| 2010/09/03 | 1,523 | 1,525 | 1,505 | 1,509 | -14 | -0.9% | 66,200 |
| 2010/09/02 | 1,502 | 1,525 | 1,491 | 1,523 | +30 | +2% | 110,200 |
| 2010/09/01 | 1,514 | 1,523 | 1,481 | 1,493 | -33 | -2.2% | 121,300 |
| 2010/08/31 | 1,570 | 1,583 | 1,523 | 1,526 | -44 | -2.8% | 61,300 |
3551～
3600
件表示中 / 3703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 | 119,800円 | +5.5% | +1.3% | 2.92% | 50.89倍 | 0.41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 |
| オイラ大地 | 155,200円 | +5.5% | +21.9% | 1.03% | 13.48倍 | 1.77倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| リンガハット | 223,500円 | +3.9% | +1.1% | 0.54% | 57.91倍 | 4.25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 |
| サンマルクＨＤ | 244,400円 | +14.3% | +14.6% | 2.13% | 26.74倍 | 1.73倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ＢＥＥＮＯＳ | 400,000円 | -27.7% | +17.1% | 0.00% | 28.02倍 | 3.48倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
