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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 100 |
| 2022/08/17 | 1,225 | 1,225 | 1,225 | 1,225 | -4 | -0.3% | 400 |
| 2022/08/16 | 1,225 | 1,229 | 1,225 | 1,229 | +4 | +0.3% | 800 |
| 2022/08/15 | 1,225 | 1,225 | 1,225 | 1,225 | +14 | +1.2% | 500 |
| 2022/08/12 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 1,000 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 1,225 | 1,225 | 1,225 | 1,225 | -30 | -2.4% | 300 |
| 2022/08/08 | 1,224 | 1,255 | 1,210 | 1,255 | -24 | -1.9% | 1,900 |
| 2022/08/05 | 1,241 | 1,295 | 1,236 | 1,279 | +41 | +3.3% | 1,000 |
| 2022/08/04 | 1,238 | 1,238 | 1,238 | 1,238 | ±0 | ±0% | 100 |
| 2022/08/03 | 1,238 | 1,245 | 1,238 | 1,238 | -3 | -0.2% | 1,100 |
| 2022/08/02 | 1,238 | 1,241 | 1,238 | 1,241 | - | - | 200 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,232 | 1,259 | 1,232 | 1,238 | -12 | -1% | 500 |
| 2022/07/26 | 1,278 | 1,278 | 1,250 | 1,250 | +20 | +1.6% | 2,000 |
| 2022/07/25 | 1,223 | 1,230 | 1,223 | 1,230 | +9 | +0.7% | 700 |
| 2022/07/22 | 1,220 | 1,225 | 1,217 | 1,221 | +13 | +1.1% | 600 |
| 2022/07/21 | 1,208 | 1,208 | 1,208 | 1,208 | - | - | 100 |
| 2022/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/19 | 1,202 | 1,202 | 1,190 | 1,190 | - | - | 2,200 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,203 | 1,203 | 1,203 | 1,203 | -25 | -2% | 100 |
| 2022/07/08 | 1,228 | 1,228 | 1,228 | 1,228 | +20 | +1.7% | 100 |
| 2022/07/07 | 1,208 | 1,208 | 1,208 | 1,208 | - | - | 300 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,207 | 1,226 | 1,202 | 1,226 | -4 | -0.3% | 1,400 |
| 2022/07/04 | 1,230 | 1,230 | 1,230 | 1,230 | +28 | +2.3% | 100 |
| 2022/07/01 | 1,202 | 1,202 | 1,202 | 1,202 | -1 | -0.1% | 200 |
| 2022/06/30 | 1,203 | 1,207 | 1,203 | 1,203 | - | - | 1,300 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,228 | 1,228 | 1,228 | 1,228 | +1 | +0.1% | 100 |
| 2022/06/27 | 1,220 | 1,227 | 1,220 | 1,227 | - | - | 300 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 1,230 | 1,230 | 1,220 | 1,220 | +7 | +0.6% | 300 |
| 2022/06/22 | 1,211 | 1,213 | 1,211 | 1,213 | -6 | -0.5% | 200 |
| 2022/06/21 | 1,223 | 1,223 | 1,209 | 1,219 | +16 | +1.3% | 700 |
| 2022/06/20 | 1,218 | 1,218 | 1,203 | 1,203 | - | - | 1,500 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 1,242 | 1,242 | 1,222 | 1,222 | +10 | +0.8% | 400 |
| 2022/06/15 | 1,211 | 1,212 | 1,211 | 1,212 | +2 | +0.2% | 200 |
| 2022/06/14 | 1,205 | 1,214 | 1,202 | 1,210 | -25 | -2% | 1,600 |
| 2022/06/13 | 1,260 | 1,260 | 1,235 | 1,235 | -22 | -1.8% | 500 |
| 2022/06/10 | 1,257 | 1,257 | 1,257 | 1,257 | +4 | +0.3% | 100 |
| 2022/06/09 | 1,253 | 1,253 | 1,253 | 1,253 | -15 | -1.2% | 100 |
| 2022/06/08 | 1,248 | 1,300 | 1,244 | 1,268 | +40 | +3.3% | 2,100 |
551～
600
件表示中 / 3580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 | 143,700円 | +4.7% | +20.0% | 4.87% | 5.16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 |
| 光フード | 216,300円 | +13.8% | -29.8% | 1.85% | 21.67倍 | 1.75倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| ジェネパ | 25,600円 | -2.3% | -15.5% | 0.00% | 51.93倍 | 1.10倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| かんなん | 48,000円 | +18.3% | - | 0.00% | 1846.15倍 | 2.82倍 |
|
居酒屋、大庄のＦＣ。埼玉県が担当エリア。「庄や」「日本海庄や」を展開。自社ブランド育成中 |
| 夢展望 | 13,200円 | +2.3% | - | 0.00% | - | 7.09倍 |
|
若年女性向け衣料ＥＣ展開。子会社にナラカミーチェジャパンや指輪宝飾店。ＲＩＺＡＰ子会社 |
市場注目の銘柄
チャート関連のコラム
