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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,220 | 1,220 | 1,220 | 1,220 | +2 | +0.2% | 200 |
2021/10/29 | 1,219 | 1,231 | 1,218 | 1,218 | -12 | -1% | 3,100 |
2021/10/28 | 1,216 | 1,230 | 1,216 | 1,230 | -5 | -0.4% | 600 |
2021/10/27 | 1,233 | 1,245 | 1,233 | 1,235 | +4 | +0.3% | 1,000 |
2021/10/26 | 1,212 | 1,231 | 1,212 | 1,231 | +28 | +2.3% | 800 |
2021/10/25 | 1,227 | 1,227 | 1,201 | 1,203 | -24 | -2% | 700 |
2021/10/22 | 1,230 | 1,240 | 1,227 | 1,227 | +26 | +2.2% | 2,400 |
2021/10/21 | 1,229 | 1,229 | 1,200 | 1,201 | -29 | -2.4% | 1,400 |
2021/10/20 | 1,223 | 1,230 | 1,209 | 1,230 | +7 | +0.6% | 2,700 |
2021/10/19 | 1,200 | 1,224 | 1,199 | 1,223 | +22 | +1.8% | 3,200 |
2021/10/18 | 1,194 | 1,201 | 1,194 | 1,201 | +16 | +1.4% | 1,100 |
2021/10/15 | 1,180 | 1,185 | 1,180 | 1,185 | +3 | +0.3% | 500 |
2021/10/14 | 1,175 | 1,182 | 1,175 | 1,182 | +15 | +1.3% | 400 |
2021/10/13 | 1,165 | 1,167 | 1,165 | 1,167 | +17 | +1.5% | 600 |
2021/10/12 | 1,155 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 500 |
2021/10/11 | 1,172 | 1,172 | 1,150 | 1,150 | -19 | -1.6% | 1,700 |
2021/10/08 | 1,165 | 1,169 | 1,165 | 1,169 | +4 | +0.3% | 1,800 |
2021/10/07 | 1,160 | 1,165 | 1,159 | 1,165 | +7 | +0.6% | 500 |
2021/10/06 | 1,156 | 1,158 | 1,135 | 1,158 | +3 | +0.3% | 1,100 |
2021/10/05 | 1,140 | 1,155 | 1,137 | 1,155 | +11 | +1% | 1,100 |
2021/10/04 | 1,176 | 1,176 | 1,144 | 1,144 | -4 | -0.3% | 1,300 |
2021/10/01 | 1,156 | 1,156 | 1,148 | 1,148 | -27 | -2.3% | 1,300 |
2021/09/30 | 1,175 | 1,175 | 1,145 | 1,175 | -2 | -0.2% | 1,000 |
2021/09/29 | 1,140 | 1,177 | 1,140 | 1,177 | +7 | +0.6% | 600 |
2021/09/28 | 1,154 | 1,170 | 1,154 | 1,170 | +33 | +2.9% | 600 |
2021/09/27 | 1,159 | 1,159 | 1,137 | 1,137 | -16 | -1.4% | 1,700 |
2021/09/24 | 1,158 | 1,164 | 1,153 | 1,153 | -5 | -0.4% | 1,200 |
2021/09/22 | 1,168 | 1,168 | 1,141 | 1,158 | +19 | +1.7% | 600 |
2021/09/21 | 1,140 | 1,140 | 1,139 | 1,139 | -34 | -2.9% | 700 |
2021/09/17 | 1,138 | 1,175 | 1,138 | 1,173 | +43 | +3.8% | 3,300 |
2021/09/16 | 1,130 | 1,130 | 1,130 | 1,130 | -10 | -0.9% | 100 |
2021/09/15 | 1,162 | 1,162 | 1,140 | 1,140 | -24 | -2.1% | 400 |
2021/09/14 | 1,130 | 1,164 | 1,129 | 1,164 | +24 | +2.1% | 900 |
2021/09/13 | 1,129 | 1,140 | 1,129 | 1,140 | +14 | +1.2% | 300 |
2021/09/10 | 1,128 | 1,128 | 1,125 | 1,126 | -2 | -0.2% | 1,100 |
2021/09/09 | 1,135 | 1,138 | 1,128 | 1,128 | +3 | +0.3% | 900 |
2021/09/08 | 1,125 | 1,125 | 1,125 | 1,125 | -14 | -1.2% | 100 |
2021/09/07 | 1,140 | 1,170 | 1,139 | 1,139 | ±0 | ±0% | 1,200 |
2021/09/06 | 1,122 | 1,144 | 1,122 | 1,139 | +23 | +2.1% | 400 |
2021/09/03 | 1,122 | 1,123 | 1,116 | 1,116 | -18 | -1.6% | 500 |
2021/09/02 | 1,138 | 1,138 | 1,134 | 1,134 | - | - | 500 |
2021/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/08/31 | 1,102 | 1,144 | 1,102 | 1,144 | +42 | +3.8% | 1,000 |
2021/08/30 | 1,100 | 1,103 | 1,100 | 1,102 | -7 | -0.6% | 500 |
2021/08/27 | 1,084 | 1,113 | 1,084 | 1,109 | -4 | -0.4% | 600 |
2021/08/26 | 1,113 | 1,113 | 1,113 | 1,113 | - | - | 100 |
2021/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/08/23 | 1,085 | 1,085 | 1,081 | 1,081 | -8 | -0.7% | 300 |
2021/08/20 | 1,087 | 1,089 | 1,083 | 1,089 | -1 | -0.1% | 600 |
751~
800
件表示中 / 3586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 | 146,900円 | +4.7% | +20.0% | 4.77% | 5.27倍 | 0.67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 |
ジェネパ | 26,600円 | -2.3% | -15.5% | 0.00% | 53.96倍 | 1.14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 |
文教堂HD | 5,000円 | +0.5% | +22.8% | 0.00% | 41.32倍 | -7.39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 |
ANAP | 38,200円 | - | - | 0.00% | - | -0.94倍 |
|
若い女性向け衣料「ANAP」。イオンモール等SC内店舗多数。春夏偏重。事業再生ADR成立 |
サイカ屋 | 41,100円 | -11.0% | +3.0% | 0.00% | 23.41倍 | -16.37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 |
市場注目の銘柄
チャート関連のコラム