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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,460 | 1,490 | 1,460 | 1,463 | +3 | +0.2% | 2,100 |
| 2025/01/27 | 1,476 | 1,476 | 1,460 | 1,460 | -4 | -0.3% | 200 |
| 2025/01/24 | 1,464 | 1,464 | 1,464 | 1,464 | -14 | -0.9% | 300 |
| 2025/01/23 | 1,478 | 1,478 | 1,478 | 1,478 | +7 | +0.5% | 100 |
| 2025/01/22 | 1,471 | 1,471 | 1,471 | 1,471 | -18 | -1.2% | 100 |
| 2025/01/21 | 1,489 | 1,489 | 1,489 | 1,489 | -6 | -0.4% | 200 |
| 2025/01/20 | 1,495 | 1,495 | 1,495 | 1,495 | +13 | +0.9% | 1,200 |
| 2025/01/17 | 1,480 | 1,482 | 1,466 | 1,482 | +16 | +1.1% | 800 |
| 2025/01/16 | 1,466 | 1,466 | 1,466 | 1,466 | -19 | -1.3% | 100 |
| 2025/01/15 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 100 |
| 2025/01/14 | 1,485 | 1,485 | 1,485 | 1,485 | +25 | +1.7% | 100 |
| 2025/01/10 | 1,489 | 1,489 | 1,460 | 1,460 | - | - | 600 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 1,464 | 1,495 | 1,464 | 1,495 | +31 | +2.1% | 600 |
| 2025/01/07 | 1,459 | 1,466 | 1,459 | 1,464 | +5 | +0.3% | 800 |
| 2025/01/06 | 1,443 | 1,480 | 1,440 | 1,459 | +12 | +0.8% | 4,200 |
| 2024/12/30 | 1,440 | 1,450 | 1,440 | 1,447 | +12 | +0.8% | 1,000 |
| 2024/12/27 | 1,468 | 1,468 | 1,435 | 1,435 | -42 | -2.8% | 1,400 |
| 2024/12/26 | 1,464 | 1,483 | 1,463 | 1,477 | -7 | -0.5% | 1,800 |
| 2024/12/25 | 1,455 | 1,484 | 1,455 | 1,484 | +12 | +0.8% | 800 |
| 2024/12/24 | 1,473 | 1,473 | 1,463 | 1,472 | -11 | -0.7% | 300 |
| 2024/12/23 | 1,455 | 1,485 | 1,455 | 1,483 | +33 | +2.3% | 1,000 |
| 2024/12/20 | 1,442 | 1,450 | 1,442 | 1,450 | +8 | +0.6% | 300 |
| 2024/12/19 | 1,421 | 1,442 | 1,421 | 1,442 | -1 | -0.1% | 400 |
| 2024/12/18 | 1,443 | 1,443 | 1,443 | 1,443 | ±0 | ±0% | 300 |
| 2024/12/17 | 1,444 | 1,450 | 1,431 | 1,443 | ±0 | ±0% | 3,700 |
| 2024/12/16 | 1,444 | 1,450 | 1,443 | 1,443 | -1 | -0.1% | 3,900 |
| 2024/12/13 | 1,422 | 1,444 | 1,402 | 1,444 | +20 | +1.4% | 8,800 |
| 2024/12/12 | 1,425 | 1,425 | 1,423 | 1,424 | -6 | -0.4% | 700 |
| 2024/12/11 | 1,431 | 1,431 | 1,430 | 1,430 | -14 | -1% | 400 |
| 2024/12/10 | 1,444 | 1,444 | 1,444 | 1,444 | ±0 | ±0% | 100 |
| 2024/12/09 | 1,423 | 1,445 | 1,422 | 1,444 | +21 | +1.5% | 3,400 |
| 2024/12/06 | 1,425 | 1,425 | 1,414 | 1,423 | -2 | -0.1% | 700 |
| 2024/12/05 | 1,420 | 1,425 | 1,420 | 1,425 | +6 | +0.4% | 1,700 |
| 2024/12/04 | 1,425 | 1,425 | 1,419 | 1,419 | -21 | -1.5% | 1,600 |
| 2024/12/03 | 1,467 | 1,467 | 1,440 | 1,440 | -14 | -1% | 300 |
| 2024/12/02 | 1,434 | 1,454 | 1,410 | 1,454 | +20 | +1.4% | 1,000 |
| 2024/11/29 | 1,434 | 1,434 | 1,434 | 1,434 | -6 | -0.4% | 300 |
| 2024/11/28 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 100 |
| 2024/11/27 | 1,463 | 1,463 | 1,440 | 1,440 | -25 | -1.7% | 1,300 |
| 2024/11/26 | 1,474 | 1,474 | 1,465 | 1,465 | -5 | -0.3% | 1,400 |
| 2024/11/25 | 1,469 | 1,470 | 1,461 | 1,470 | +1 | +0.1% | 3,800 |
| 2024/11/22 | 1,469 | 1,469 | 1,469 | 1,469 | +24 | +1.7% | 100 |
| 2024/11/21 | 1,445 | 1,445 | 1,445 | 1,445 | - | - | 1,600 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 1,463 | 1,470 | 1,445 | 1,470 | +12 | +0.8% | 2,600 |
| 2024/11/18 | 1,465 | 1,477 | 1,458 | 1,458 | -77 | -5% | 5,200 |
| 2024/11/15 | 1,500 | 1,540 | 1,500 | 1,535 | +98 | +6.8% | 300 |
| 2024/11/14 | 1,462 | 1,500 | 1,432 | 1,437 | -55 | -3.7% | 2,300 |
| 2024/11/13 | 1,503 | 1,503 | 1,463 | 1,492 | -14 | -0.9% | 3,300 |
51～
100
件表示中 / 3678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 | 141,400円 | +4.7% | +20.0% | 4.95% | 5.07倍 | 0.64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 |
| 文教堂ＨＤ | 4,700円 | +0.5% | +22.8% | 0.00% | 38.52倍 | -6.94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 |
| ピクスタ | 89,600円 | +4.1% | -60.2% | 5.02% | 9.83倍 | 1.38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 |
| 富士マガ | 61,700円 | +3.9% | +17.4% | 3.40% | 8.86倍 | 0.85倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| ハピネス＆Ｄ | 75,700円 | -4.3% | - | 1.98% | 28.84倍 | 1.99倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
市場注目の銘柄
チャート関連のコラム
