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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 1,528 | 1,528 | 1,528 | 1,528 | -10 | -0.7% | 100 |
| 2024/09/04 | 1,517 | 1,545 | 1,510 | 1,538 | -3 | -0.2% | 800 |
| 2024/09/03 | 1,525 | 1,541 | 1,521 | 1,541 | - | - | 1,500 |
| 2024/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/30 | 1,519 | 1,519 | 1,519 | 1,519 | -19 | -1.2% | 100 |
| 2024/08/29 | 1,518 | 1,538 | 1,518 | 1,538 | +20 | +1.3% | 400 |
| 2024/08/28 | 1,520 | 1,521 | 1,518 | 1,518 | -3 | -0.2% | 1,000 |
| 2024/08/27 | 1,519 | 1,535 | 1,519 | 1,521 | +2 | +0.1% | 600 |
| 2024/08/26 | 1,530 | 1,530 | 1,519 | 1,519 | +2 | +0.1% | 500 |
| 2024/08/23 | 1,520 | 1,520 | 1,517 | 1,517 | -3 | -0.2% | 300 |
| 2024/08/22 | 1,520 | 1,530 | 1,520 | 1,520 | - | - | 1,100 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 1,518 | 1,530 | 1,518 | 1,520 | +1 | +0.1% | 600 |
| 2024/08/19 | 1,472 | 1,519 | 1,472 | 1,519 | +48 | +3.3% | 1,300 |
| 2024/08/16 | 1,466 | 1,476 | 1,451 | 1,471 | +21 | +1.4% | 2,000 |
| 2024/08/15 | 1,437 | 1,477 | 1,437 | 1,450 | +20 | +1.4% | 1,600 |
| 2024/08/14 | 1,490 | 1,490 | 1,417 | 1,430 | -64 | -4.3% | 1,500 |
| 2024/08/13 | 1,512 | 1,512 | 1,494 | 1,494 | +5 | +0.3% | 500 |
| 2024/08/09 | 1,435 | 1,520 | 1,435 | 1,489 | +69 | +4.9% | 1,800 |
| 2024/08/08 | 1,420 | 1,420 | 1,420 | 1,420 | +10 | +0.7% | 100 |
| 2024/08/07 | 1,427 | 1,440 | 1,410 | 1,410 | +10 | +0.7% | 800 |
| 2024/08/06 | 1,351 | 1,400 | 1,341 | 1,400 | +180 | +14.8% | 1,800 |
| 2024/08/05 | 1,582 | 1,596 | 1,213 | 1,220 | -392 | -24.3% | 8,100 |
| 2024/08/02 | 1,623 | 1,624 | 1,612 | 1,612 | -38 | -2.3% | 1,900 |
| 2024/08/01 | 1,650 | 1,650 | 1,624 | 1,650 | -28 | -1.7% | 1,100 |
| 2024/07/31 | 1,688 | 1,688 | 1,669 | 1,678 | +60 | +3.7% | 1,300 |
| 2024/07/30 | 1,618 | 1,618 | 1,618 | 1,618 | -32 | -1.9% | 700 |
| 2024/07/29 | 1,650 | 1,650 | 1,650 | 1,650 | -3 | -0.2% | 100 |
| 2024/07/26 | 1,690 | 1,690 | 1,653 | 1,653 | -27 | -1.6% | 2,500 |
| 2024/07/25 | 1,670 | 1,680 | 1,667 | 1,680 | -4 | -0.2% | 1,600 |
| 2024/07/24 | 1,666 | 1,684 | 1,666 | 1,684 | +25 | +1.5% | 300 |
| 2024/07/23 | 1,697 | 1,697 | 1,659 | 1,659 | -21 | -1.3% | 1,500 |
| 2024/07/22 | 1,686 | 1,686 | 1,646 | 1,680 | +34 | +2.1% | 300 |
| 2024/07/19 | 1,646 | 1,646 | 1,646 | 1,646 | - | - | 800 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 1,655 | 1,661 | 1,655 | 1,661 | +6 | +0.4% | 200 |
| 2024/07/12 | 1,655 | 1,655 | 1,655 | 1,655 | +2 | +0.1% | 100 |
| 2024/07/11 | 1,653 | 1,653 | 1,653 | 1,653 | - | - | 100 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 1,677 | 1,677 | 1,677 | 1,677 | +1 | +0.1% | 100 |
| 2024/07/08 | 1,659 | 1,676 | 1,659 | 1,676 | +21 | +1.3% | 300 |
| 2024/07/05 | 1,686 | 1,686 | 1,655 | 1,655 | -28 | -1.7% | 200 |
| 2024/07/04 | 1,662 | 1,683 | 1,662 | 1,683 | +1 | +0.1% | 1,300 |
| 2024/07/03 | 1,666 | 1,682 | 1,657 | 1,682 | +31 | +1.9% | 1,200 |
| 2024/07/02 | 1,677 | 1,679 | 1,651 | 1,651 | -28 | -1.7% | 1,300 |
| 2024/07/01 | 1,677 | 1,679 | 1,677 | 1,679 | +17 | +1% | 600 |
| 2024/06/28 | 1,676 | 1,677 | 1,662 | 1,662 | +2 | +0.1% | 1,500 |
| 2024/06/27 | 1,666 | 1,666 | 1,644 | 1,660 | +4 | +0.2% | 900 |
51～
100
件表示中 / 3585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 | 144,500円 | +4.7% | +20.0% | 4.84% | 5.18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 |
| 文教堂ＨＤ | 5,000円 | +0.5% | +22.8% | 0.00% | 41.33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 |
| サイカ屋 | 41,800円 | -11.0% | +3.0% | 0.00% | 23.81倍 | -16.65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 |
| ホリイフード | 34,800円 | - | - | 0.00% | 17.16倍 | 10.60倍 |
|
北関東エリアが地盤の居酒屋、飲食店チェーン。「忍家」が主力。首都圏や東北エリアにも展開 |
| ハピネス＆Ｄ | 77,300円 | -4.3% | - | 1.94% | 29.32倍 | 2.03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
該当銘柄がありません
チャート関連のコラム
