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 |
|---|---|---|---|---|---|---|---|
| 2022/06/07 | 1,234 | 1,237 | 1,228 | 1,228 | +5 | +0.4% | 400 |
| 2022/06/06 | 1,225 | 1,225 | 1,222 | 1,223 | -5 | -0.4% | 1,300 |
| 2022/06/03 | 1,223 | 1,228 | 1,223 | 1,228 | +1 | +0.1% | 200 |
| 2022/06/02 | 1,227 | 1,227 | 1,227 | 1,227 | +21 | +1.7% | 100 |
| 2022/06/01 | 1,206 | 1,206 | 1,206 | 1,206 | -2 | -0.2% | 100 |
| 2022/05/31 | 1,230 | 1,230 | 1,208 | 1,208 | -9 | -0.7% | 1,300 |
| 2022/05/30 | 1,240 | 1,240 | 1,217 | 1,217 | -26 | -2.1% | 300 |
| 2022/05/27 | 1,209 | 1,245 | 1,209 | 1,243 | +38 | +3.2% | 1,200 |
| 2022/05/26 | 1,205 | 1,205 | 1,205 | 1,205 | +13 | +1.1% | 200 |
| 2022/05/25 | 1,192 | 1,192 | 1,188 | 1,192 | +1 | +0.1% | 2,000 |
| 2022/05/24 | 1,190 | 1,200 | 1,190 | 1,191 | +1 | +0.1% | 2,700 |
| 2022/05/23 | 1,198 | 1,208 | 1,182 | 1,190 | -26 | -2.1% | 5,600 |
| 2022/05/20 | 1,216 | 1,216 | 1,216 | 1,216 | ±0 | ±0% | 100 |
| 2022/05/19 | 1,225 | 1,225 | 1,198 | 1,216 | -12 | -1% | 3,600 |
| 2022/05/18 | 1,242 | 1,242 | 1,228 | 1,228 | -14 | -1.1% | 2,600 |
| 2022/05/17 | 1,242 | 1,250 | 1,242 | 1,242 | -8 | -0.6% | 2,100 |
| 2022/05/16 | 1,261 | 1,263 | 1,250 | 1,250 | -18 | -1.4% | 1,500 |
| 2022/05/13 | 1,232 | 1,268 | 1,232 | 1,268 | +32 | +2.6% | 700 |
| 2022/05/12 | 1,222 | 1,236 | 1,222 | 1,236 | +6 | +0.5% | 300 |
| 2022/05/11 | 1,225 | 1,230 | 1,225 | 1,230 | ±0 | ±0% | 300 |
| 2022/05/10 | 1,228 | 1,231 | 1,228 | 1,230 | +2 | +0.2% | 800 |
| 2022/05/09 | 1,225 | 1,237 | 1,222 | 1,228 | +3 | +0.2% | 1,400 |
| 2022/05/06 | 1,248 | 1,248 | 1,225 | 1,225 | -2 | -0.2% | 800 |
| 2022/05/02 | 1,228 | 1,228 | 1,225 | 1,227 | -1 | -0.1% | 2,000 |
| 2022/04/28 | 1,228 | 1,228 | 1,228 | 1,228 | +3 | +0.2% | 100 |
| 2022/04/27 | 1,225 | 1,225 | 1,225 | 1,225 | +1 | +0.1% | 200 |
| 2022/04/26 | 1,247 | 1,247 | 1,224 | 1,224 | ±0 | ±0% | 700 |
| 2022/04/25 | 1,224 | 1,224 | 1,224 | 1,224 | +1 | +0.1% | 500 |
| 2022/04/22 | 1,222 | 1,223 | 1,222 | 1,223 | - | - | 200 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 1,233 | 1,233 | 1,220 | 1,220 | -4 | -0.3% | 300 |
| 2022/04/19 | 1,239 | 1,239 | 1,212 | 1,224 | -16 | -1.3% | 1,800 |
| 2022/04/18 | 1,241 | 1,241 | 1,240 | 1,240 | -11 | -0.9% | 300 |
| 2022/04/15 | 1,251 | 1,251 | 1,251 | 1,251 | +9 | +0.7% | 100 |
| 2022/04/14 | 1,242 | 1,242 | 1,242 | 1,242 | +2 | +0.2% | 100 |
| 2022/04/13 | 1,242 | 1,242 | 1,240 | 1,240 | -2 | -0.2% | 400 |
| 2022/04/12 | 1,243 | 1,243 | 1,242 | 1,242 | ±0 | ±0% | 300 |
| 2022/04/11 | 1,242 | 1,242 | 1,242 | 1,242 | ±0 | ±0% | 300 |
| 2022/04/08 | 1,240 | 1,242 | 1,240 | 1,242 | +3 | +0.2% | 200 |
| 2022/04/07 | 1,268 | 1,268 | 1,238 | 1,239 | -33 | -2.6% | 900 |
| 2022/04/06 | 1,274 | 1,274 | 1,272 | 1,272 | -2 | -0.2% | 800 |
| 2022/04/05 | 1,274 | 1,293 | 1,274 | 1,274 | -6 | -0.5% | 700 |
| 2022/04/04 | 1,298 | 1,298 | 1,280 | 1,280 | +12 | +0.9% | 800 |
| 2022/04/01 | 1,295 | 1,295 | 1,268 | 1,268 | -10 | -0.8% | 1,100 |
| 2022/03/31 | 1,283 | 1,284 | 1,278 | 1,278 | -14 | -1.1% | 1,400 |
| 2022/03/30 | 1,325 | 1,325 | 1,291 | 1,292 | -45 | -3.4% | 500 |
| 2022/03/29 | 1,326 | 1,337 | 1,325 | 1,337 | +12 | +0.9% | 1,100 |
| 2022/03/28 | 1,343 | 1,343 | 1,325 | 1,325 | -18 | -1.3% | 800 |
| 2022/03/25 | 1,330 | 1,344 | 1,330 | 1,343 | +13 | +1% | 1,300 |
| 2022/03/24 | 1,300 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 4,200 |
601～
650
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
