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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,624 | 1,680 | 1,624 | 1,656 | +49 | +3% | 2,900 |
| 2024/06/25 | 1,600 | 1,630 | 1,600 | 1,607 | +9 | +0.6% | 1,500 |
| 2024/06/24 | 1,580 | 1,598 | 1,580 | 1,598 | +20 | +1.3% | 600 |
| 2024/06/21 | 1,572 | 1,578 | 1,572 | 1,578 | - | - | 200 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 1,570 | 1,570 | 1,566 | 1,566 | -15 | -0.9% | 400 |
| 2024/06/18 | 1,581 | 1,599 | 1,581 | 1,581 | +20 | +1.3% | 300 |
| 2024/06/17 | 1,561 | 1,561 | 1,561 | 1,561 | +3 | +0.2% | 200 |
| 2024/06/14 | 1,571 | 1,571 | 1,558 | 1,558 | -4 | -0.3% | 300 |
| 2024/06/13 | 1,563 | 1,563 | 1,562 | 1,562 | -19 | -1.2% | 200 |
| 2024/06/12 | 1,583 | 1,621 | 1,581 | 1,581 | +8 | +0.5% | 700 |
| 2024/06/11 | 1,573 | 1,573 | 1,573 | 1,573 | - | - | 500 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 1,613 | 1,613 | 1,613 | 1,613 | +1 | +0.1% | 100 |
| 2024/06/06 | 1,587 | 1,612 | 1,587 | 1,612 | +38 | +2.4% | 200 |
| 2024/06/05 | 1,590 | 1,590 | 1,571 | 1,574 | -56 | -3.4% | 1,000 |
| 2024/06/04 | 1,590 | 1,630 | 1,590 | 1,630 | +52 | +3.3% | 500 |
| 2024/06/03 | 1,582 | 1,582 | 1,578 | 1,578 | +3 | +0.2% | 300 |
| 2024/05/31 | 1,596 | 1,597 | 1,575 | 1,575 | -26 | -1.6% | 1,600 |
| 2024/05/30 | 1,640 | 1,640 | 1,601 | 1,601 | -39 | -2.4% | 200 |
| 2024/05/29 | 1,601 | 1,640 | 1,600 | 1,640 | +2 | +0.1% | 400 |
| 2024/05/28 | 1,638 | 1,638 | 1,638 | 1,638 | -7 | -0.4% | 100 |
| 2024/05/27 | 1,645 | 1,645 | 1,645 | 1,645 | +40 | +2.5% | 500 |
| 2024/05/24 | 1,601 | 1,605 | 1,601 | 1,605 | +1 | +0.1% | 400 |
| 2024/05/23 | 1,622 | 1,622 | 1,604 | 1,604 | - | - | 600 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 1,622 | 1,622 | 1,622 | 1,622 | +6 | +0.4% | 200 |
| 2024/05/20 | 1,605 | 1,616 | 1,600 | 1,616 | +11 | +0.7% | 800 |
| 2024/05/17 | 1,600 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 200 |
| 2024/05/16 | 1,600 | 1,601 | 1,600 | 1,600 | -8 | -0.5% | 1,000 |
| 2024/05/15 | 1,608 | 1,608 | 1,608 | 1,608 | -12 | -0.7% | 100 |
| 2024/05/14 | 1,644 | 1,644 | 1,610 | 1,620 | -40 | -2.4% | 3,100 |
| 2024/05/13 | 1,658 | 1,670 | 1,658 | 1,660 | +1 | +0.1% | 3,000 |
| 2024/05/10 | 1,659 | 1,659 | 1,659 | 1,659 | ±0 | ±0% | 100 |
| 2024/05/09 | 1,659 | 1,659 | 1,659 | 1,659 | - | - | 100 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 1,610 | 1,637 | 1,610 | 1,620 | -16 | -1% | 500 |
| 2024/05/02 | 1,636 | 1,636 | 1,636 | 1,636 | +34 | +2.1% | 300 |
| 2024/05/01 | 1,619 | 1,619 | 1,602 | 1,602 | - | - | 700 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 1,656 | 1,656 | 1,655 | 1,655 | - | - | 500 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 1,610 | 1,616 | 1,610 | 1,616 | +6 | +0.4% | 300 |
| 2024/04/19 | 1,616 | 1,616 | 1,610 | 1,610 | +1 | +0.1% | 900 |
| 2024/04/18 | 1,619 | 1,619 | 1,609 | 1,609 | -41 | -2.5% | 600 |
| 2024/04/17 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 100 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
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 | 4,800円 | +0.5% | +22.8% | 0.00% | 39.67倍 | -7.09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 | 42,300円 | -11.0% | +3.0% | 0.00% | 24.09倍 | -16.85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 | 35,400円 | - | - | 0.00% | 17.45倍 | 10.79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 | 77,600円 | -4.3% | - | 1.93% | 29.43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
