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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 1,002 | 1,074 | 1,002 | 1,074 | +93 | +9.5% | 2,300 |
| 2020/07/31 | 1,040 | 1,040 | 980 | 981 | -59 | -5.7% | 3,400 |
| 2020/07/30 | 1,040 | 1,040 | 1,040 | 1,040 | -4 | -0.4% | 600 |
| 2020/07/29 | 1,045 | 1,045 | 1,044 | 1,044 | -11 | -1% | 200 |
| 2020/07/28 | 1,118 | 1,118 | 1,043 | 1,055 | -35 | -3.2% | 3,000 |
| 2020/07/27 | 1,035 | 1,090 | 1,034 | 1,090 | +60 | +5.8% | 9,900 |
| 2020/07/22 | 1,022 | 1,030 | 1,022 | 1,030 | +1 | +0.1% | 900 |
| 2020/07/21 | 1,029 | 1,029 | 1,029 | 1,029 | +12 | +1.2% | 100 |
| 2020/07/20 | 1,020 | 1,020 | 985 | 1,017 | +19 | +1.9% | 1,400 |
| 2020/07/17 | 994 | 998 | 986 | 998 | +4 | +0.4% | 800 |
| 2020/07/16 | 1,005 | 1,005 | 994 | 994 | -11 | -1.1% | 700 |
| 2020/07/15 | 1,009 | 1,009 | 1,005 | 1,005 | - | - | 300 |
| 2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/13 | 1,001 | 1,005 | 1,001 | 1,005 | +1 | +0.1% | 600 |
| 2020/07/10 | 1,021 | 1,021 | 1,000 | 1,004 | -6 | -0.6% | 1,600 |
| 2020/07/09 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 100 |
| 2020/07/08 | 1,030 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 500 |
| 2020/07/07 | 996 | 1,030 | 996 | 1,030 | +42 | +4.3% | 2,200 |
| 2020/07/06 | 985 | 991 | 982 | 988 | +3 | +0.3% | 1,000 |
| 2020/07/03 | 981 | 985 | 981 | 985 | -5 | -0.5% | 500 |
| 2020/07/02 | 982 | 1,017 | 982 | 990 | +10 | +1% | 1,400 |
| 2020/07/01 | 991 | 1,028 | 980 | 980 | -7 | -0.7% | 3,200 |
| 2020/06/30 | 998 | 1,019 | 975 | 987 | -2 | -0.2% | 1,200 |
| 2020/06/29 | 1,012 | 1,012 | 989 | 989 | -43 | -4.2% | 1,700 |
| 2020/06/26 | 1,070 | 1,070 | 1,032 | 1,032 | -21 | -2% | 2,100 |
| 2020/06/25 | 1,040 | 1,056 | 1,012 | 1,053 | +11 | +1.1% | 3,100 |
| 2020/06/24 | 1,080 | 1,080 | 1,030 | 1,042 | -8 | -0.8% | 2,500 |
| 2020/06/23 | 1,147 | 1,160 | 1,041 | 1,050 | -70 | -6.3% | 10,700 |
| 2020/06/22 | 1,156 | 1,156 | 1,110 | 1,120 | +20 | +1.8% | 6,300 |
| 2020/06/19 | 1,140 | 1,140 | 1,081 | 1,100 | -50 | -4.3% | 6,800 |
| 2020/06/18 | 1,150 | 1,170 | 1,136 | 1,150 | -21 | -1.8% | 2,200 |
| 2020/06/17 | 1,138 | 1,173 | 1,120 | 1,171 | +34 | +3% | 2,600 |
| 2020/06/16 | 1,119 | 1,150 | 1,115 | 1,137 | +71 | +6.7% | 4,800 |
| 2020/06/15 | 1,068 | 1,155 | 1,066 | 1,066 | -17 | -1.6% | 7,100 |
| 2020/06/12 | 988 | 1,100 | 983 | 1,083 | +5 | +0.5% | 7,400 |
| 2020/06/11 | 1,110 | 1,139 | 1,032 | 1,078 | -22 | -2% | 4,800 |
| 2020/06/10 | 1,030 | 1,113 | 1,027 | 1,100 | +50 | +4.8% | 7,300 |
| 2020/06/09 | 1,120 | 1,120 | 1,033 | 1,050 | -50 | -4.5% | 8,000 |
| 2020/06/08 | 1,120 | 1,180 | 1,100 | 1,100 | -30 | -2.7% | 16,500 |
| 2020/06/05 | 1,205 | 1,218 | 1,130 | 1,130 | -151 | -11.8% | 32,000 |
| 2020/06/04 | 1,100 | 1,337 | 1,100 | 1,281 | +244 | +23.5% | 57,200 |
| 2020/06/03 | 992 | 1,140 | 992 | 1,037 | +45 | +4.5% | 13,200 |
| 2020/06/02 | 990 | 1,016 | 966 | 992 | +29 | +3% | 6,200 |
| 2020/06/01 | 947 | 1,013 | 947 | 963 | +23 | +2.4% | 6,200 |
| 2020/05/29 | 934 | 940 | 925 | 940 | +14 | +1.5% | 2,400 |
| 2020/05/28 | 934 | 934 | 917 | 926 | -8 | -0.9% | 2,300 |
| 2020/05/27 | 934 | 934 | 927 | 934 | +11 | +1.2% | 1,200 |
| 2020/05/26 | 927 | 982 | 903 | 923 | -90 | -8.9% | 30,400 |
| 2020/05/25 | 1,013 | 1,013 | 1,012 | 1,013 | +150 | +17.4% | 30,600 |
| 2020/05/22 | 875 | 875 | 863 | 863 | -2 | -0.2% | 400 |
1051～
1100
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 | 26,200円 | -2.3% | -15.5% | 0.00% | 53.15倍 | 1.13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 | 48,400円 | +18.3% | - | 0.00% | 1861.54倍 | 2.84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
