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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/04 | 1,487 | 1,496 | 1,487 | 1,496 | - | - | 300 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 1,480 | 1,480 | 1,480 | 1,480 | -13 | -0.9% | 100 |
| 2025/02/27 | 1,476 | 1,493 | 1,476 | 1,493 | -7 | -0.5% | 800 |
| 2025/02/26 | 1,494 | 1,500 | 1,494 | 1,500 | +15 | +1% | 400 |
| 2025/02/25 | 1,476 | 1,485 | 1,476 | 1,485 | - | - | 500 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 1,484 | 1,484 | 1,484 | 1,484 | ±0 | ±0% | 100 |
| 2025/02/19 | 1,484 | 1,484 | 1,484 | 1,484 | +24 | +1.6% | 400 |
| 2025/02/18 | 1,465 | 1,466 | 1,459 | 1,460 | -29 | -1.9% | 3,800 |
| 2025/02/17 | 1,478 | 1,489 | 1,478 | 1,489 | ±0 | ±0% | 500 |
| 2025/02/14 | 1,488 | 1,489 | 1,488 | 1,489 | -19 | -1.3% | 800 |
| 2025/02/13 | 1,508 | 1,508 | 1,508 | 1,508 | -9 | -0.6% | 400 |
| 2025/02/12 | 1,484 | 1,517 | 1,482 | 1,517 | +32 | +2.2% | 500 |
| 2025/02/10 | 1,500 | 1,501 | 1,484 | 1,485 | -40 | -2.6% | 3,600 |
| 2025/02/07 | 1,505 | 1,525 | 1,505 | 1,525 | ±0 | ±0% | 500 |
| 2025/02/06 | 1,570 | 1,570 | 1,525 | 1,525 | -5 | -0.3% | 1,500 |
| 2025/02/05 | 1,477 | 1,628 | 1,477 | 1,530 | +53 | +3.6% | 1,600 |
| 2025/02/04 | 1,495 | 1,495 | 1,477 | 1,477 | -3 | -0.2% | 1,200 |
| 2025/02/03 | 1,490 | 1,490 | 1,480 | 1,480 | -10 | -0.7% | 1,100 |
| 2025/01/31 | 1,486 | 1,490 | 1,486 | 1,490 | - | - | 2,100 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 1,485 | 1,485 | 1,485 | 1,485 | +22 | +1.5% | 300 |
| 2025/01/28 | 1,460 | 1,490 | 1,460 | 1,463 | +3 | +0.2% | 2,100 |
| 2025/01/27 | 1,476 | 1,476 | 1,460 | 1,460 | -4 | -0.3% | 200 |
| 2025/01/24 | 1,464 | 1,464 | 1,464 | 1,464 | -14 | -0.9% | 300 |
| 2025/01/23 | 1,478 | 1,478 | 1,478 | 1,478 | +7 | +0.5% | 100 |
| 2025/01/22 | 1,471 | 1,471 | 1,471 | 1,471 | -18 | -1.2% | 100 |
1～
50
件表示中 / 3673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 | 139,300円 | +4.7% | +20.0% | 5.03% | 5.00倍 | 0.63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 |
| トップカルチャ | 12,900円 | -1.1% | - | 0.00% | - | -3.49倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| 富士マガ | 62,900円 | +3.9% | +17.4% | 3.34% | 9.03倍 | 0.87倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| フェスタリアＨＤ | 55,200円 | +1.0% | +15.0% | 1.27% | 13.13倍 | 1.32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 |
| ニチリョク | 12,400円 | +19.2% | +18.2% | 0.00% | 9.94倍 | 0.42倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
