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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 1,506 | 1,506 | 1,506 | 1,506 | ±0 | ±0% | 100 |
| 2024/11/11 | 1,506 | 1,506 | 1,506 | 1,506 | - | - | 100 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 1,522 | 1,523 | 1,443 | 1,501 | -24 | -1.6% | 1,700 |
| 2024/11/05 | 1,525 | 1,525 | 1,525 | 1,525 | - | - | 200 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,495 | 1,495 | 1,495 | 1,495 | +1 | +0.1% | 200 |
| 2024/10/29 | 1,494 | 1,494 | 1,494 | 1,494 | -40 | -2.6% | 100 |
| 2024/10/28 | 1,534 | 1,534 | 1,534 | 1,534 | - | - | 200 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 1,527 | 1,527 | 1,527 | 1,527 | +9 | +0.6% | 100 |
| 2024/10/21 | 1,558 | 1,558 | 1,518 | 1,518 | - | - | 200 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 1,558 | 1,558 | 1,558 | 1,558 | -23 | -1.5% | 100 |
| 2024/10/15 | 1,573 | 1,581 | 1,502 | 1,581 | +14 | +0.9% | 3,000 |
| 2024/10/11 | 1,567 | 1,567 | 1,567 | 1,567 | +17 | +1.1% | 100 |
| 2024/10/10 | 1,548 | 1,550 | 1,548 | 1,550 | - | - | 800 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 1,548 | 1,548 | 1,548 | 1,548 | -30 | -1.9% | 100 |
| 2024/10/04 | 1,560 | 1,578 | 1,560 | 1,578 | +8 | +0.5% | 400 |
| 2024/10/03 | 1,570 | 1,570 | 1,570 | 1,570 | +1 | +0.1% | 100 |
| 2024/10/02 | 1,575 | 1,575 | 1,535 | 1,569 | +34 | +2.2% | 500 |
| 2024/10/01 | 1,551 | 1,575 | 1,532 | 1,535 | -16 | -1% | 600 |
| 2024/09/30 | 1,582 | 1,582 | 1,551 | 1,551 | -9 | -0.6% | 200 |
| 2024/09/27 | 1,550 | 1,560 | 1,550 | 1,560 | +32 | +2.1% | 500 |
| 2024/09/26 | 1,568 | 1,568 | 1,528 | 1,528 | - | - | 700 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 1,559 | 1,559 | 1,559 | 1,559 | -9 | -0.6% | 100 |
| 2024/09/20 | 1,568 | 1,568 | 1,568 | 1,568 | ±0 | ±0% | 200 |
| 2024/09/19 | 1,509 | 1,568 | 1,441 | 1,568 | - | - | 2,800 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 1,564 | 1,566 | 1,524 | 1,549 | - | - | 600 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 1,519 | 1,581 | 1,505 | 1,564 | - | - | 1,600 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 1,509 | 1,576 | 1,499 | 1,528 | - | - | 1,900 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 1,528 | 1,528 | 1,528 | 1,528 | -10 | -0.7% | 100 |
| 2024/09/04 | 1,517 | 1,545 | 1,510 | 1,538 | -3 | -0.2% | 800 |
| 2024/09/03 | 1,525 | 1,541 | 1,521 | 1,541 | - | - | 1,500 |
| 2024/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/30 | 1,519 | 1,519 | 1,519 | 1,519 | -19 | -1.2% | 100 |
| 2024/08/29 | 1,518 | 1,538 | 1,518 | 1,538 | +20 | +1.3% | 400 |
101～
150
件表示中 / 3678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 | 141,400円 | +4.7% | +20.0% | 4.95% | 5.07倍 | 0.64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 | 4,700円 | +0.5% | +22.8% | 0.00% | 38.52倍 | -6.94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 |
| ピクスタ | 89,600円 | +4.1% | -60.2% | 5.02% | 9.83倍 | 1.38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 |
| 富士マガ | 61,700円 | +3.9% | +17.4% | 3.40% | 8.86倍 | 0.85倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| ハピネス＆Ｄ | 75,700円 | -4.3% | - | 1.98% | 28.84倍 | 1.99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
チャート関連のコラム
