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 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 1,411 | 1,412 | 1,382 | 1,389 | -46 | -3.2% | 9,300 |
| 2020/10/14 | 1,431 | 1,445 | 1,426 | 1,435 | +4 | +0.3% | 2,300 |
| 2020/10/13 | 1,449 | 1,449 | 1,427 | 1,431 | -8 | -0.6% | 2,400 |
| 2020/10/12 | 1,420 | 1,443 | 1,420 | 1,439 | +29 | +2.1% | 7,200 |
| 2020/10/09 | 1,427 | 1,460 | 1,410 | 1,410 | -11 | -0.8% | 5,500 |
| 2020/10/08 | 1,480 | 1,480 | 1,421 | 1,421 | -52 | -3.5% | 5,800 |
| 2020/10/07 | 1,440 | 1,474 | 1,440 | 1,473 | +42 | +2.9% | 7,700 |
| 2020/10/06 | 1,400 | 1,440 | 1,382 | 1,431 | +53 | +3.8% | 8,000 |
| 2020/10/05 | 1,400 | 1,408 | 1,378 | 1,378 | +19 | +1.4% | 4,500 |
| 2020/10/02 | 1,333 | 1,367 | 1,311 | 1,359 | - | - | 11,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,278 | 1,333 | 1,278 | 1,316 | +43 | +3.4% | 13,600 |
| 2020/09/29 | 1,249 | 1,273 | 1,238 | 1,273 | +25 | +2% | 5,300 |
| 2020/09/28 | 1,270 | 1,270 | 1,235 | 1,248 | +4 | +0.3% | 2,100 |
| 2020/09/25 | 1,251 | 1,276 | 1,210 | 1,244 | -11 | -0.9% | 19,800 |
| 2020/09/24 | 1,319 | 1,319 | 1,231 | 1,255 | -66 | -5% | 14,300 |
| 2020/09/23 | 1,399 | 1,399 | 1,315 | 1,321 | -60 | -4.3% | 9,600 |
| 2020/09/18 | 1,401 | 1,401 | 1,376 | 1,381 | -21 | -1.5% | 4,500 |
| 2020/09/17 | 1,424 | 1,424 | 1,377 | 1,402 | -21 | -1.5% | 3,100 |
| 2020/09/16 | 1,379 | 1,423 | 1,379 | 1,423 | +51 | +3.7% | 4,300 |
| 2020/09/15 | 1,355 | 1,374 | 1,355 | 1,372 | +22 | +1.6% | 1,700 |
| 2020/09/14 | 1,340 | 1,360 | 1,340 | 1,350 | +20 | +1.5% | 2,800 |
| 2020/09/11 | 1,358 | 1,369 | 1,330 | 1,330 | -28 | -2.1% | 6,200 |
| 2020/09/10 | 1,370 | 1,375 | 1,340 | 1,358 | -5 | -0.4% | 2,600 |
| 2020/09/09 | 1,350 | 1,371 | 1,350 | 1,363 | +6 | +0.4% | 2,000 |
| 2020/09/08 | 1,343 | 1,358 | 1,337 | 1,357 | -8 | -0.6% | 1,800 |
| 2020/09/07 | 1,337 | 1,365 | 1,335 | 1,365 | +48 | +3.6% | 7,000 |
| 2020/09/04 | 1,360 | 1,360 | 1,301 | 1,317 | -30 | -2.2% | 9,500 |
| 2020/09/03 | 1,369 | 1,369 | 1,310 | 1,347 | +33 | +2.5% | 12,500 |
| 2020/09/02 | 1,450 | 1,527 | 1,275 | 1,314 | -116 | -8.1% | 83,500 |
| 2020/09/01 | 1,430 | 1,430 | 1,430 | 1,430 | +300 | +26.5% | 9,000 |
| 2020/08/31 | 1,090 | 1,162 | 1,090 | 1,130 | +40 | +3.7% | 5,600 |
| 2020/08/28 | 1,090 | 1,101 | 1,085 | 1,090 | +5 | +0.5% | 5,000 |
| 2020/08/27 | 1,095 | 1,095 | 1,085 | 1,085 | -19 | -1.7% | 1,500 |
| 2020/08/26 | 1,094 | 1,104 | 1,094 | 1,104 | -9 | -0.8% | 1,500 |
| 2020/08/25 | 1,120 | 1,121 | 1,100 | 1,113 | +5 | +0.5% | 1,700 |
| 2020/08/24 | 1,090 | 1,116 | 1,090 | 1,108 | +19 | +1.7% | 3,100 |
| 2020/08/21 | 1,090 | 1,091 | 1,080 | 1,089 | +3 | +0.3% | 800 |
| 2020/08/20 | 1,092 | 1,092 | 1,066 | 1,086 | +10 | +0.9% | 2,700 |
| 2020/08/19 | 1,090 | 1,104 | 1,070 | 1,076 | -25 | -2.3% | 5,600 |
| 2020/08/18 | 1,134 | 1,134 | 1,100 | 1,101 | -7 | -0.6% | 3,700 |
| 2020/08/17 | 1,049 | 1,108 | 1,044 | 1,108 | +60 | +5.7% | 21,900 |
| 2020/08/14 | 1,076 | 1,089 | 1,041 | 1,048 | -43 | -3.9% | 10,100 |
| 2020/08/13 | 1,122 | 1,122 | 1,080 | 1,091 | +20 | +1.9% | 5,600 |
| 2020/08/12 | 1,188 | 1,188 | 1,066 | 1,071 | -117 | -9.8% | 17,200 |
| 2020/08/11 | 1,258 | 1,300 | 1,117 | 1,188 | -10 | -0.8% | 62,600 |
| 2020/08/07 | 1,230 | 1,260 | 1,163 | 1,198 | -24 | -2% | 19,000 |
| 2020/08/06 | 1,120 | 1,225 | 1,120 | 1,222 | +122 | +11.1% | 24,500 |
| 2020/08/05 | 1,042 | 1,105 | 1,042 | 1,100 | +38 | +3.6% | 6,500 |
| 2020/08/04 | 1,044 | 1,063 | 1,044 | 1,062 | -12 | -1.1% | 5,000 |
1001～
1050
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 | 217,000円 | +13.8% | -29.8% | 1.84% | 21.74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 | 26,100円 | -2.3% | -15.5% | 0.00% | 52.94倍 | 1.12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 | 48,200円 | +18.3% | - | 0.00% | 1853.85倍 | 2.83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 | 12,900円 | +2.3% | - | 0.00% | - | 6.93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
