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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 1,552 | 1,596 | 1,552 | 1,570 | +28 | +1.8% | 66,300 |
| 2010/08/27 | 1,544 | 1,564 | 1,535 | 1,542 | -4 | -0.3% | 72,600 |
| 2010/08/26 | 1,541 | 1,548 | 1,519 | 1,546 | -2 | -0.1% | 99,300 |
| 2010/08/25 | 1,538 | 1,582 | 1,530 | 1,548 | -30 | -1.9% | 87,100 |
| 2010/08/24 | 1,590 | 1,598 | 1,573 | 1,578 | -21 | -1.3% | 36,700 |
| 2010/08/23 | 1,625 | 1,638 | 1,591 | 1,599 | -27 | -1.7% | 48,400 |
| 2010/08/20 | 1,656 | 1,656 | 1,626 | 1,626 | -36 | -2.2% | 36,600 |
| 2010/08/19 | 1,661 | 1,674 | 1,659 | 1,662 | +8 | +0.5% | 40,600 |
| 2010/08/18 | 1,647 | 1,663 | 1,634 | 1,654 | +15 | +0.9% | 53,600 |
| 2010/08/17 | 1,630 | 1,645 | 1,630 | 1,639 | +2 | +0.1% | 29,400 |
| 2010/08/16 | 1,637 | 1,639 | 1,633 | 1,637 | -7 | -0.4% | 19,700 |
| 2010/08/13 | 1,638 | 1,649 | 1,632 | 1,644 | -4 | -0.2% | 33,000 |
| 2010/08/12 | 1,642 | 1,653 | 1,632 | 1,648 | -11 | -0.7% | 42,600 |
| 2010/08/11 | 1,656 | 1,667 | 1,643 | 1,659 | -20 | -1.2% | 40,300 |
| 2010/08/10 | 1,703 | 1,705 | 1,666 | 1,679 | -27 | -1.6% | 66,300 |
| 2010/08/09 | 1,674 | 1,708 | 1,674 | 1,706 | +9 | +0.5% | 69,900 |
| 2010/08/06 | 1,704 | 1,721 | 1,685 | 1,697 | -4 | -0.2% | 122,300 |
| 2010/08/05 | 1,707 | 1,742 | 1,680 | 1,701 | +26 | +1.6% | 110,800 |
| 2010/08/04 | 1,729 | 1,729 | 1,652 | 1,675 | -54 | -3.1% | 119,200 |
| 2010/08/03 | 1,728 | 1,743 | 1,717 | 1,729 | +24 | +1.4% | 51,300 |
| 2010/08/02 | 1,715 | 1,726 | 1,703 | 1,705 | -9 | -0.5% | 49,300 |
| 2010/07/30 | 1,755 | 1,755 | 1,684 | 1,714 | -18 | -1% | 136,800 |
| 2010/07/29 | 1,733 | 1,747 | 1,731 | 1,732 | -19 | -1.1% | 70,600 |
| 2010/07/28 | 1,749 | 1,757 | 1,736 | 1,751 | +22 | +1.3% | 80,800 |
| 2010/07/27 | 1,715 | 1,737 | 1,699 | 1,729 | +20 | +1.2% | 86,700 |
| 2010/07/26 | 1,689 | 1,719 | 1,688 | 1,709 | +23 | +1.4% | 63,800 |
| 2010/07/23 | 1,692 | 1,706 | 1,670 | 1,686 | +25 | +1.5% | 94,600 |
| 2010/07/22 | 1,642 | 1,669 | 1,640 | 1,661 | +20 | +1.2% | 63,600 |
| 2010/07/21 | 1,646 | 1,662 | 1,638 | 1,641 | -3 | -0.2% | 65,400 |
| 2010/07/20 | 1,633 | 1,651 | 1,619 | 1,644 | +40 | +2.5% | 107,000 |
| 2010/07/16 | 1,630 | 1,638 | 1,599 | 1,604 | -36 | -2.2% | 35,500 |
| 2010/07/15 | 1,649 | 1,650 | 1,630 | 1,640 | -20 | -1.2% | 37,600 |
| 2010/07/14 | 1,652 | 1,665 | 1,636 | 1,660 | +26 | +1.6% | 19,200 |
| 2010/07/13 | 1,665 | 1,665 | 1,630 | 1,634 | -14 | -0.8% | 39,600 |
| 2010/07/12 | 1,650 | 1,664 | 1,638 | 1,648 | -10 | -0.6% | 46,200 |
| 2010/07/09 | 1,692 | 1,692 | 1,648 | 1,658 | -21 | -1.3% | 70,400 |
| 2010/07/08 | 1,696 | 1,699 | 1,672 | 1,679 | +16 | +1% | 47,300 |
| 2010/07/07 | 1,667 | 1,667 | 1,650 | 1,663 | -8 | -0.5% | 33,200 |
| 2010/07/06 | 1,659 | 1,683 | 1,648 | 1,671 | -10 | -0.6% | 42,200 |
| 2010/07/05 | 1,646 | 1,683 | 1,644 | 1,681 | +30 | +1.8% | 60,800 |
| 2010/07/02 | 1,674 | 1,676 | 1,644 | 1,651 | -21 | -1.3% | 57,400 |
| 2010/07/01 | 1,672 | 1,686 | 1,662 | 1,672 | ±0 | ±0% | 80,800 |
| 2010/06/30 | 1,663 | 1,700 | 1,637 | 1,672 | +10 | +0.6% | 109,300 |
| 2010/06/29 | 1,681 | 1,693 | 1,652 | 1,662 | -11 | -0.7% | 44,100 |
| 2010/06/28 | 1,658 | 1,688 | 1,658 | 1,673 | +6 | +0.4% | 55,700 |
| 2010/06/25 | 1,665 | 1,688 | 1,654 | 1,667 | +3 | +0.2% | 93,800 |
| 2010/06/24 | 1,650 | 1,683 | 1,645 | 1,664 | -14 | -0.8% | 103,800 |
| 2010/06/23 | 1,695 | 1,700 | 1,678 | 1,678 | -31 | -1.8% | 63,400 |
| 2010/06/22 | 1,706 | 1,709 | 1,695 | 1,709 | +2 | +0.1% | 51,500 |
| 2010/06/21 | 1,684 | 1,712 | 1,684 | 1,707 | +27 | +1.6% | 61,000 |
3601～
3650
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 | 119,700円 | +5.5% | +1.3% | 2.92% | 50.85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 | 155,300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 | 244,600円 | +14.3% | +14.6% | 2.13% | 26.76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
