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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,095 | 1,100 | 1,090 | 1,090 | -4 | -0.4% | 1,700 |
| 2021/08/18 | 1,085 | 1,094 | 1,085 | 1,094 | +19 | +1.8% | 200 |
| 2021/08/17 | 1,079 | 1,079 | 1,075 | 1,075 | -4 | -0.4% | 200 |
| 2021/08/16 | 1,080 | 1,095 | 1,079 | 1,079 | - | - | 1,300 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 1,075 | 1,080 | 1,075 | 1,080 | +5 | +0.5% | 500 |
| 2021/08/11 | 1,096 | 1,096 | 1,072 | 1,075 | -20 | -1.8% | 800 |
| 2021/08/10 | 1,070 | 1,099 | 1,067 | 1,095 | -27 | -2.4% | 8,000 |
| 2021/08/06 | 1,122 | 1,122 | 1,111 | 1,122 | +30 | +2.7% | 700 |
| 2021/08/05 | 1,095 | 1,095 | 1,092 | 1,092 | -19 | -1.7% | 600 |
| 2021/08/04 | 1,090 | 1,111 | 1,090 | 1,111 | -9 | -0.8% | 1,200 |
| 2021/08/03 | 1,122 | 1,125 | 1,120 | 1,120 | +20 | +1.8% | 900 |
| 2021/08/02 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 800 |
| 2021/07/30 | 1,122 | 1,126 | 1,110 | 1,110 | -21 | -1.9% | 1,000 |
| 2021/07/29 | 1,131 | 1,140 | 1,131 | 1,131 | -6 | -0.5% | 1,300 |
| 2021/07/28 | 1,137 | 1,137 | 1,137 | 1,137 | +10 | +0.9% | 100 |
| 2021/07/27 | 1,125 | 1,127 | 1,125 | 1,127 | +4 | +0.4% | 400 |
| 2021/07/26 | 1,152 | 1,152 | 1,123 | 1,123 | -29 | -2.5% | 5,300 |
| 2021/07/21 | 1,156 | 1,167 | 1,150 | 1,152 | -16 | -1.4% | 1,500 |
| 2021/07/20 | 1,160 | 1,168 | 1,140 | 1,168 | +8 | +0.7% | 700 |
| 2021/07/19 | 1,157 | 1,160 | 1,157 | 1,160 | +16 | +1.4% | 600 |
| 2021/07/16 | 1,150 | 1,150 | 1,144 | 1,144 | -6 | -0.5% | 1,700 |
| 2021/07/15 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 100 |
| 2021/07/14 | 1,135 | 1,150 | 1,135 | 1,150 | +5 | +0.4% | 200 |
| 2021/07/13 | 1,135 | 1,145 | 1,135 | 1,145 | -9 | -0.8% | 300 |
| 2021/07/12 | 1,154 | 1,154 | 1,154 | 1,154 | +3 | +0.3% | 200 |
| 2021/07/09 | 1,148 | 1,151 | 1,148 | 1,151 | ±0 | ±0% | 400 |
| 2021/07/08 | 1,142 | 1,151 | 1,142 | 1,151 | +18 | +1.6% | 400 |
| 2021/07/07 | 1,152 | 1,179 | 1,133 | 1,133 | - | - | 800 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 1,160 | 1,160 | 1,135 | 1,152 | -18 | -1.5% | 1,900 |
| 2021/07/02 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 100 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 1,151 | 1,151 | 1,150 | 1,150 | - | - | 300 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 1,150 | 1,158 | 1,150 | 1,151 | +1 | +0.1% | 800 |
| 2021/06/25 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 600 |
| 2021/06/24 | 1,160 | 1,160 | 1,141 | 1,150 | -10 | -0.9% | 900 |
| 2021/06/23 | 1,143 | 1,160 | 1,143 | 1,160 | +17 | +1.5% | 900 |
| 2021/06/22 | 1,133 | 1,150 | 1,133 | 1,143 | +10 | +0.9% | 1,300 |
| 2021/06/21 | 1,160 | 1,160 | 1,110 | 1,133 | -39 | -3.3% | 2,200 |
| 2021/06/18 | 1,173 | 1,178 | 1,161 | 1,172 | -1 | -0.1% | 2,500 |
| 2021/06/17 | 1,173 | 1,173 | 1,173 | 1,173 | ±0 | ±0% | 1,500 |
| 2021/06/16 | 1,183 | 1,183 | 1,173 | 1,173 | -10 | -0.8% | 700 |
| 2021/06/15 | 1,183 | 1,183 | 1,172 | 1,183 | -4 | -0.3% | 1,200 |
| 2021/06/14 | 1,190 | 1,190 | 1,185 | 1,187 | +5 | +0.4% | 600 |
| 2021/06/11 | 1,190 | 1,190 | 1,182 | 1,182 | -3 | -0.3% | 400 |
| 2021/06/10 | 1,186 | 1,186 | 1,185 | 1,185 | -15 | -1.3% | 200 |
| 2021/06/09 | 1,205 | 1,205 | 1,200 | 1,200 | +18 | +1.5% | 200 |
| 2021/06/08 | 1,185 | 1,185 | 1,180 | 1,182 | -6 | -0.5% | 700 |
951～
1000
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% | 5.11倍 | 0.34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 | 1.47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
