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 |
|---|---|---|---|---|---|---|---|
| 2020/12/28 | 1,126 | 1,130 | 1,125 | 1,125 | -10 | -0.9% | 2,400 |
| 2020/12/25 | 1,138 | 1,150 | 1,125 | 1,135 | -1 | -0.1% | 3,900 |
| 2020/12/24 | 1,153 | 1,153 | 1,132 | 1,136 | -16 | -1.4% | 2,500 |
| 2020/12/23 | 1,143 | 1,152 | 1,143 | 1,152 | +12 | +1.1% | 1,800 |
| 2020/12/22 | 1,172 | 1,172 | 1,126 | 1,140 | -32 | -2.7% | 3,900 |
| 2020/12/21 | 1,172 | 1,180 | 1,172 | 1,172 | ±0 | ±0% | 1,200 |
| 2020/12/18 | 1,197 | 1,197 | 1,171 | 1,172 | +1 | +0.1% | 1,900 |
| 2020/12/17 | 1,190 | 1,190 | 1,167 | 1,171 | -9 | -0.8% | 1,900 |
| 2020/12/16 | 1,185 | 1,185 | 1,180 | 1,180 | -5 | -0.4% | 1,800 |
| 2020/12/15 | 1,202 | 1,202 | 1,185 | 1,185 | -16 | -1.3% | 1,900 |
| 2020/12/14 | 1,217 | 1,221 | 1,200 | 1,201 | ±0 | ±0% | 2,100 |
| 2020/12/11 | 1,204 | 1,206 | 1,197 | 1,201 | -10 | -0.8% | 1,100 |
| 2020/12/10 | 1,223 | 1,223 | 1,186 | 1,211 | -13 | -1.1% | 2,100 |
| 2020/12/09 | 1,223 | 1,224 | 1,212 | 1,224 | +14 | +1.2% | 1,800 |
| 2020/12/08 | 1,210 | 1,215 | 1,195 | 1,210 | +9 | +0.7% | 2,800 |
| 2020/12/07 | 1,217 | 1,217 | 1,184 | 1,201 | -7 | -0.6% | 1,500 |
| 2020/12/04 | 1,182 | 1,208 | 1,180 | 1,208 | -3 | -0.2% | 2,800 |
| 2020/12/03 | 1,205 | 1,223 | 1,197 | 1,211 | +8 | +0.7% | 7,600 |
| 2020/12/02 | 1,200 | 1,205 | 1,191 | 1,203 | +15 | +1.3% | 3,800 |
| 2020/12/01 | 1,194 | 1,208 | 1,187 | 1,188 | -4 | -0.3% | 4,800 |
| 2020/11/30 | 1,179 | 1,192 | 1,179 | 1,192 | +21 | +1.8% | 4,100 |
| 2020/11/27 | 1,169 | 1,179 | 1,169 | 1,171 | +6 | +0.5% | 1,000 |
| 2020/11/26 | 1,166 | 1,166 | 1,150 | 1,165 | -2 | -0.2% | 1,000 |
| 2020/11/25 | 1,190 | 1,192 | 1,166 | 1,167 | +5 | +0.4% | 1,600 |
| 2020/11/24 | 1,126 | 1,170 | 1,126 | 1,162 | +55 | +5% | 6,400 |
| 2020/11/20 | 1,098 | 1,115 | 1,090 | 1,107 | +12 | +1.1% | 3,100 |
| 2020/11/19 | 1,094 | 1,097 | 1,084 | 1,095 | +6 | +0.6% | 1,200 |
| 2020/11/18 | 1,080 | 1,096 | 1,080 | 1,089 | -7 | -0.6% | 1,500 |
| 2020/11/17 | 1,138 | 1,146 | 1,085 | 1,096 | -40 | -3.5% | 7,200 |
| 2020/11/16 | 1,148 | 1,148 | 1,132 | 1,136 | -1 | -0.1% | 1,800 |
| 2020/11/13 | 1,161 | 1,166 | 1,130 | 1,137 | -38 | -3.2% | 6,500 |
| 2020/11/12 | 1,190 | 1,209 | 1,169 | 1,175 | -15 | -1.3% | 5,300 |
| 2020/11/11 | 1,180 | 1,200 | 1,158 | 1,190 | +10 | +0.8% | 6,000 |
| 2020/11/10 | 1,250 | 1,250 | 1,160 | 1,180 | -88 | -6.9% | 32,100 |
| 2020/11/09 | 1,288 | 1,297 | 1,218 | 1,268 | -170 | -11.8% | 52,900 |
| 2020/11/06 | 1,400 | 1,445 | 1,400 | 1,438 | +52 | +3.8% | 27,400 |
| 2020/11/05 | 1,361 | 1,386 | 1,361 | 1,386 | +25 | +1.8% | 8,500 |
| 2020/11/04 | 1,384 | 1,384 | 1,345 | 1,361 | -7 | -0.5% | 8,400 |
| 2020/11/02 | 1,333 | 1,400 | 1,318 | 1,368 | +41 | +3.1% | 12,700 |
| 2020/10/30 | 1,350 | 1,359 | 1,312 | 1,327 | -3 | -0.2% | 4,200 |
| 2020/10/29 | 1,288 | 1,330 | 1,288 | 1,330 | +12 | +0.9% | 5,500 |
| 2020/10/28 | 1,300 | 1,318 | 1,290 | 1,318 | -3 | -0.2% | 4,500 |
| 2020/10/27 | 1,290 | 1,345 | 1,280 | 1,321 | +21 | +1.6% | 3,500 |
| 2020/10/26 | 1,317 | 1,321 | 1,300 | 1,300 | -32 | -2.4% | 2,300 |
| 2020/10/23 | 1,368 | 1,368 | 1,282 | 1,332 | -42 | -3.1% | 13,600 |
| 2020/10/22 | 1,390 | 1,400 | 1,361 | 1,374 | -16 | -1.2% | 5,200 |
| 2020/10/21 | 1,378 | 1,410 | 1,370 | 1,390 | +20 | +1.5% | 7,000 |
| 2020/10/20 | 1,358 | 1,381 | 1,353 | 1,370 | +1 | +0.1% | 2,800 |
| 2020/10/19 | 1,360 | 1,389 | 1,340 | 1,369 | +9 | +0.7% | 4,600 |
| 2020/10/16 | 1,394 | 1,394 | 1,330 | 1,360 | -29 | -2.1% | 8,400 |
951～
1000
件表示中 / 3580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 | 153,500円 | +4.7% | +20.0% | 4.56% | 5.51倍 | 0.69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 |
| 光フード | 218,000円 | +13.8% | -29.8% | 1.83% | 21.84倍 | 1.76倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| ジェネパ | 25,800円 | -2.3% | -15.5% | 0.00% | 52.34倍 | 1.11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 |
| かんなん | 47,900円 | +18.3% | - | 0.00% | 1842.31倍 | 2.81倍 |
|
居酒屋、大庄のＦＣ。埼玉県が担当エリア。「庄や」「日本海庄や」を展開。自社ブランド育成中 |
| 夢展望 | 12,600円 | +2.3% | - | 0.00% | - | 6.77倍 |
|
若年女性向け衣料ＥＣ展開。子会社にナラカミーチェジャパンや指輪宝飾店。ＲＩＺＡＰ子会社 |
市場注目の銘柄
チャート関連のコラム
