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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,347 | 1,347 | 1,334 | 1,335 | -8 | -0.6% | 500 |
| 2023/01/24 | 1,340 | 1,343 | 1,340 | 1,343 | +4 | +0.3% | 400 |
| 2023/01/23 | 1,340 | 1,340 | 1,339 | 1,339 | -1 | -0.1% | 300 |
| 2023/01/20 | 1,338 | 1,340 | 1,338 | 1,340 | +24 | +1.8% | 400 |
| 2023/01/19 | 1,316 | 1,316 | 1,316 | 1,316 | - | - | 400 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,310 | 1,315 | 1,310 | 1,313 | - | - | 700 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 1,308 | 1,308 | 1,308 | 1,308 | - | - | 200 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,308 | 1,308 | 1,308 | 1,308 | -3 | -0.2% | 200 |
| 2023/01/06 | 1,310 | 1,311 | 1,310 | 1,311 | -19 | -1.4% | 600 |
| 2023/01/05 | 1,341 | 1,350 | 1,330 | 1,330 | ±0 | ±0% | 2,300 |
| 2023/01/04 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 500 |
| 2022/12/30 | 1,335 | 1,340 | 1,330 | 1,340 | +30 | +2.3% | 1,400 |
| 2022/12/29 | 1,325 | 1,325 | 1,295 | 1,310 | -15 | -1.1% | 2,100 |
| 2022/12/28 | 1,325 | 1,325 | 1,325 | 1,325 | +1 | +0.1% | 100 |
| 2022/12/27 | 1,324 | 1,324 | 1,294 | 1,324 | +30 | +2.3% | 400 |
| 2022/12/26 | 1,343 | 1,347 | 1,294 | 1,294 | +3 | +0.2% | 1,700 |
| 2022/12/23 | 1,263 | 1,291 | 1,262 | 1,291 | +28 | +2.2% | 900 |
| 2022/12/22 | 1,263 | 1,263 | 1,263 | 1,263 | +1 | +0.1% | 100 |
| 2022/12/21 | 1,280 | 1,281 | 1,262 | 1,262 | -18 | -1.4% | 500 |
| 2022/12/20 | 1,280 | 1,310 | 1,280 | 1,280 | +18 | +1.4% | 1,000 |
| 2022/12/19 | 1,262 | 1,262 | 1,262 | 1,262 | -20 | -1.6% | 100 |
| 2022/12/16 | 1,283 | 1,283 | 1,282 | 1,282 | +5 | +0.4% | 300 |
| 2022/12/15 | 1,277 | 1,278 | 1,277 | 1,277 | -9 | -0.7% | 400 |
| 2022/12/14 | 1,280 | 1,286 | 1,280 | 1,286 | -9 | -0.7% | 500 |
| 2022/12/13 | 1,290 | 1,298 | 1,290 | 1,295 | +5 | +0.4% | 700 |
| 2022/12/12 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 100 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 1,311 | 1,311 | 1,311 | 1,311 | +19 | +1.5% | 400 |
| 2022/12/05 | 1,251 | 1,321 | 1,241 | 1,292 | +41 | +3.3% | 1,100 |
| 2022/12/02 | 1,280 | 1,280 | 1,251 | 1,251 | -29 | -2.3% | 400 |
| 2022/12/01 | 1,281 | 1,281 | 1,275 | 1,280 | -15 | -1.2% | 400 |
| 2022/11/30 | 1,274 | 1,348 | 1,274 | 1,295 | +20 | +1.6% | 5,100 |
| 2022/11/29 | 1,278 | 1,278 | 1,275 | 1,275 | +20 | +1.6% | 900 |
| 2022/11/28 | 1,261 | 1,265 | 1,255 | 1,255 | +5 | +0.4% | 1,000 |
| 2022/11/25 | 1,250 | 1,251 | 1,247 | 1,250 | +11 | +0.9% | 600 |
| 2022/11/24 | 1,235 | 1,241 | 1,235 | 1,239 | -11 | -0.9% | 800 |
| 2022/11/22 | 1,255 | 1,269 | 1,250 | 1,250 | +25 | +2% | 800 |
| 2022/11/21 | 1,225 | 1,225 | 1,225 | 1,225 | -15 | -1.2% | 300 |
| 2022/11/18 | 1,247 | 1,253 | 1,240 | 1,240 | -7 | -0.6% | 400 |
| 2022/11/17 | 1,247 | 1,247 | 1,247 | 1,247 | +7 | +0.6% | 300 |
| 2022/11/16 | 1,222 | 1,240 | 1,222 | 1,240 | +19 | +1.6% | 500 |
| 2022/11/15 | 1,203 | 1,233 | 1,203 | 1,221 | +9 | +0.7% | 300 |
| 2022/11/14 | 1,212 | 1,212 | 1,212 | 1,212 | ±0 | ±0% | 300 |
| 2022/11/11 | 1,217 | 1,227 | 1,212 | 1,212 | - | - | 500 |
601～
650
件表示中 / 3736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 | 154,700円 | -3.0% | +8.0% | 4.52% | 6.07倍 | 0.66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 | 19,300円 | -4.4% | -9.5% | 0.00% | 11.45倍 | 64.33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 | 89,900円 | +1.9% | +2.0% | 1.67% | 5.24倍 | 0.35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 |
| サイカ屋 | 44,800円 | -8.5% | +6.0% | 0.00% | 22.19倍 | 2.89倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| ピクスタ | 95,100円 | +4.1% | -60.2% | 4.73% | 10.44倍 | 1.47倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
市場注目の銘柄
チャート関連のコラム
