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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 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 |
751～
800
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 | 87,600円 | +1.9% | +2.0% | 1.71% | 5.12倍 | 0.33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 | 44,400円 | -8.5% | +6.0% | 0.00% | 21.99倍 | 2.86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 | 1.46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
