ＺＯＡ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,538 | 1,544 | 1,518 | 1,518 | -9 | -0.6% | 1,100 |
| 2025/05/16 | 1,535 | 1,535 | 1,527 | 1,527 | ±0 | ±0% | 1,700 |
| 2025/05/15 | 1,539 | 1,539 | 1,501 | 1,527 | -12 | -0.8% | 57,700 |
| 2025/05/14 | 1,559 | 1,559 | 1,522 | 1,539 | +20 | +1.3% | 2,500 |
| 2025/05/13 | 1,512 | 1,520 | 1,495 | 1,519 | +19 | +1.3% | 1,600 |
| 2025/05/12 | 1,488 | 1,500 | 1,488 | 1,500 | +12 | +0.8% | 500 |
| 2025/05/09 | 1,464 | 1,492 | 1,462 | 1,488 | - | - | 1,000 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,473 | 1,494 | 1,462 | 1,494 | +6 | +0.4% | 700 |
| 2025/05/02 | 1,488 | 1,488 | 1,470 | 1,488 | ±0 | ±0% | 400 |
| 2025/05/01 | 1,486 | 1,488 | 1,486 | 1,488 | +2 | +0.1% | 500 |
| 2025/04/30 | 1,456 | 1,486 | 1,445 | 1,486 | +5 | +0.3% | 1,400 |
| 2025/04/28 | 1,480 | 1,488 | 1,456 | 1,481 | +6 | +0.4% | 1,700 |
| 2025/04/25 | 1,460 | 1,475 | 1,460 | 1,475 | +19 | +1.3% | 400 |
| 2025/04/24 | 1,456 | 1,456 | 1,456 | 1,456 | ±0 | ±0% | 100 |
| 2025/04/23 | 1,421 | 1,456 | 1,421 | 1,456 | +42 | +3% | 1,000 |
| 2025/04/22 | 1,414 | 1,414 | 1,414 | 1,414 | -30 | -2.1% | 100 |
| 2025/04/21 | 1,419 | 1,444 | 1,417 | 1,444 | +25 | +1.8% | 2,000 |
| 2025/04/18 | 1,401 | 1,419 | 1,401 | 1,419 | +30 | +2.2% | 1,100 |
| 2025/04/17 | 1,389 | 1,389 | 1,389 | 1,389 | -30 | -2.1% | 100 |
| 2025/04/16 | 1,394 | 1,419 | 1,394 | 1,419 | -5 | -0.4% | 400 |
| 2025/04/15 | 1,418 | 1,424 | 1,418 | 1,424 | +10 | +0.7% | 400 |
| 2025/04/14 | 1,414 | 1,414 | 1,380 | 1,414 | ±0 | ±0% | 2,100 |
| 2025/04/11 | 1,388 | 1,414 | 1,388 | 1,414 | ±0 | ±0% | 800 |
| 2025/04/10 | 1,425 | 1,425 | 1,391 | 1,414 | +6 | +0.4% | 2,400 |
| 2025/04/09 | 1,354 | 1,408 | 1,351 | 1,408 | +54 | +4% | 800 |
| 2025/04/08 | 1,340 | 1,493 | 1,340 | 1,354 | +44 | +3.4% | 28,600 |
| 2025/04/07 | 1,303 | 1,391 | 1,261 | 1,310 | -83 | -6% | 5,500 |
| 2025/04/04 | 1,424 | 1,434 | 1,390 | 1,393 | -43 | -3% | 7,000 |
| 2025/04/03 | 1,446 | 1,476 | 1,420 | 1,436 | -24 | -1.6% | 5,100 |
| 2025/04/02 | 1,472 | 1,472 | 1,445 | 1,460 | -11 | -0.7% | 2,100 |
| 2025/04/01 | 1,448 | 1,471 | 1,448 | 1,471 | -4 | -0.3% | 700 |
| 2025/03/31 | 1,461 | 1,475 | 1,448 | 1,475 | +4 | +0.3% | 6,000 |
| 2025/03/28 | 1,449 | 1,474 | 1,442 | 1,471 | -42 | -2.8% | 2,700 |
| 2025/03/27 | 1,510 | 1,515 | 1,505 | 1,513 | +2 | +0.1% | 6,600 |
| 2025/03/26 | 1,526 | 1,530 | 1,511 | 1,511 | +10 | +0.7% | 1,800 |
| 2025/03/25 | 1,501 | 1,513 | 1,501 | 1,501 | ±0 | ±0% | 2,300 |
| 2025/03/24 | 1,512 | 1,512 | 1,501 | 1,501 | -27 | -1.8% | 1,900 |
| 2025/03/21 | 1,529 | 1,529 | 1,516 | 1,528 | - | - | 1,100 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 1,525 | 1,530 | 1,525 | 1,530 | +5 | +0.3% | 2,100 |
| 2025/03/17 | 1,522 | 1,525 | 1,514 | 1,525 | +16 | +1.1% | 1,400 |
| 2025/03/14 | 1,507 | 1,522 | 1,507 | 1,509 | -19 | -1.2% | 500 |
| 2025/03/13 | 1,512 | 1,539 | 1,512 | 1,528 | +7 | +0.5% | 400 |
| 2025/03/12 | 1,513 | 1,522 | 1,505 | 1,521 | -6 | -0.4% | 3,100 |
| 2025/03/11 | 1,542 | 1,542 | 1,497 | 1,527 | -23 | -1.5% | 800 |
| 2025/03/10 | 1,527 | 1,550 | 1,527 | 1,550 | - | - | 2,100 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 1,506 | 1,506 | 1,506 | 1,506 | -5 | -0.3% | 100 |
| 2025/03/05 | 1,487 | 1,512 | 1,482 | 1,511 | +15 | +1% | 1,400 |
1～
50
件表示中 / 3701件
類似銘柄と比較する
現在ご覧いただいている「ＺＯＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＺＯＡ | 151,300円 | -3.0% | +8.0% | 4.63% | 5.94倍 | 0.65倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| ポプラ | 18,700円 | -4.4% | -9.5% | 0.00% | 11.09倍 | 62.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| 東天紅 | 86,100円 | +1.9% | +2.0% | 1.74% | 5.03倍 | 0.33倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| フェスタリアＨＤ | 61,500円 | +1.0% | +15.0% | 1.14% | 14.64倍 | 1.42倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| コスモス調剤 | - | +4.1% | +10.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
