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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,445 | 1,445 | 1,445 | 1,445 | - | - | 1,600 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 1,463 | 1,470 | 1,445 | 1,470 | +12 | +0.8% | 2,600 |
| 2024/11/18 | 1,465 | 1,477 | 1,458 | 1,458 | -77 | -5% | 5,200 |
| 2024/11/15 | 1,500 | 1,540 | 1,500 | 1,535 | +98 | +6.8% | 300 |
| 2024/11/14 | 1,462 | 1,500 | 1,432 | 1,437 | -55 | -3.7% | 2,300 |
| 2024/11/13 | 1,503 | 1,503 | 1,463 | 1,492 | -14 | -0.9% | 3,300 |
| 2024/11/12 | 1,506 | 1,506 | 1,506 | 1,506 | ±0 | ±0% | 100 |
| 2024/11/11 | 1,506 | 1,506 | 1,506 | 1,506 | - | - | 100 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 1,522 | 1,523 | 1,443 | 1,501 | -24 | -1.6% | 1,700 |
| 2024/11/05 | 1,525 | 1,525 | 1,525 | 1,525 | - | - | 200 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,495 | 1,495 | 1,495 | 1,495 | +1 | +0.1% | 200 |
| 2024/10/29 | 1,494 | 1,494 | 1,494 | 1,494 | -40 | -2.6% | 100 |
| 2024/10/28 | 1,534 | 1,534 | 1,534 | 1,534 | - | - | 200 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 1,527 | 1,527 | 1,527 | 1,527 | +9 | +0.6% | 100 |
| 2024/10/21 | 1,558 | 1,558 | 1,518 | 1,518 | - | - | 200 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 1,558 | 1,558 | 1,558 | 1,558 | -23 | -1.5% | 100 |
| 2024/10/15 | 1,573 | 1,581 | 1,502 | 1,581 | +14 | +0.9% | 3,000 |
| 2024/10/11 | 1,567 | 1,567 | 1,567 | 1,567 | +17 | +1.1% | 100 |
| 2024/10/10 | 1,548 | 1,550 | 1,548 | 1,550 | - | - | 800 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 1,548 | 1,548 | 1,548 | 1,548 | -30 | -1.9% | 100 |
| 2024/10/04 | 1,560 | 1,578 | 1,560 | 1,578 | +8 | +0.5% | 400 |
| 2024/10/03 | 1,570 | 1,570 | 1,570 | 1,570 | +1 | +0.1% | 100 |
| 2024/10/02 | 1,575 | 1,575 | 1,535 | 1,569 | +34 | +2.2% | 500 |
| 2024/10/01 | 1,551 | 1,575 | 1,532 | 1,535 | -16 | -1% | 600 |
| 2024/09/30 | 1,582 | 1,582 | 1,551 | 1,551 | -9 | -0.6% | 200 |
| 2024/09/27 | 1,550 | 1,560 | 1,550 | 1,560 | +32 | +2.1% | 500 |
| 2024/09/26 | 1,568 | 1,568 | 1,528 | 1,528 | - | - | 700 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 1,559 | 1,559 | 1,559 | 1,559 | -9 | -0.6% | 100 |
| 2024/09/20 | 1,568 | 1,568 | 1,568 | 1,568 | ±0 | ±0% | 200 |
| 2024/09/19 | 1,509 | 1,568 | 1,441 | 1,568 | - | - | 2,800 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 1,564 | 1,566 | 1,524 | 1,549 | - | - | 600 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 1,519 | 1,581 | 1,505 | 1,564 | - | - | 1,600 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 1,509 | 1,576 | 1,499 | 1,528 | - | - | 1,900 |
1～
50
件表示中 / 3585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 | 144,500円 | +4.7% | +20.0% | 4.84% | 5.18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 |
| 文教堂ＨＤ | 4,900円 | +0.5% | +22.8% | 0.00% | 40.50倍 | -7.24倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| サイカ屋 | 42,400円 | -11.0% | +3.0% | 0.00% | 24.15倍 | -16.89倍 |
|
神奈川の百貨店。主力は藤沢。横須賀は規模縮小し再開業。健康食品製造のＡＦＣ－ＨＤ社傘下 |
| ホリイフード | 36,100円 | - | - | 0.00% | 17.80倍 | 11.00倍 |
|
北関東エリアが地盤の居酒屋、飲食店チェーン。「忍家」が主力。首都圏や東北エリアにも展開 |
| ハピネス＆Ｄ | 77,800円 | -4.3% | - | 1.93% | 29.51倍 | 2.04倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
市場注目の銘柄
チャート関連のコラム
