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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,698 | 1,698 | 1,649 | 1,664 | -52 | -3% | 700 |
| 2024/04/11 | 1,625 | 1,716 | 1,625 | 1,716 | +91 | +5.6% | 500 |
| 2024/04/10 | 1,620 | 1,625 | 1,620 | 1,625 | +3 | +0.2% | 1,000 |
| 2024/04/09 | 1,622 | 1,622 | 1,622 | 1,622 | ±0 | ±0% | 700 |
| 2024/04/08 | 1,642 | 1,642 | 1,620 | 1,622 | -29 | -1.8% | 900 |
| 2024/04/05 | 1,655 | 1,655 | 1,651 | 1,651 | -11 | -0.7% | 500 |
| 2024/04/04 | 1,662 | 1,662 | 1,622 | 1,662 | +7 | +0.4% | 1,400 |
| 2024/04/03 | 1,694 | 1,694 | 1,618 | 1,655 | -39 | -2.3% | 700 |
| 2024/04/02 | 1,694 | 1,700 | 1,694 | 1,694 | +1 | +0.1% | 45,400 |
| 2024/04/01 | 1,693 | 1,693 | 1,693 | 1,693 | +3 | +0.2% | 300 |
| 2024/03/29 | 1,671 | 1,690 | 1,671 | 1,690 | +27 | +1.6% | 400 |
| 2024/03/28 | 1,692 | 1,692 | 1,663 | 1,663 | -47 | -2.7% | 200 |
| 2024/03/27 | 1,690 | 1,710 | 1,690 | 1,710 | +13 | +0.8% | 600 |
| 2024/03/26 | 1,700 | 1,700 | 1,697 | 1,697 | -3 | -0.2% | 500 |
| 2024/03/25 | 1,700 | 1,700 | 1,700 | 1,700 | +7 | +0.4% | 100 |
| 2024/03/22 | 1,693 | 1,693 | 1,693 | 1,693 | -17 | -1% | 100 |
| 2024/03/21 | 1,700 | 1,710 | 1,700 | 1,710 | +30 | +1.8% | 400 |
| 2024/03/19 | 1,682 | 1,682 | 1,680 | 1,680 | -6 | -0.4% | 800 |
| 2024/03/18 | 1,684 | 1,686 | 1,684 | 1,686 | -14 | -0.8% | 1,600 |
| 2024/03/15 | 1,700 | 1,700 | 1,700 | 1,700 | +20 | +1.2% | 100 |
| 2024/03/14 | 1,715 | 1,715 | 1,680 | 1,680 | -53 | -3.1% | 300 |
| 2024/03/13 | 1,700 | 1,740 | 1,700 | 1,733 | +38 | +2.2% | 700 |
| 2024/03/12 | 1,677 | 1,780 | 1,677 | 1,695 | +19 | +1.1% | 1,900 |
| 2024/03/11 | 1,698 | 1,698 | 1,674 | 1,676 | -4 | -0.2% | 1,000 |
| 2024/03/08 | 1,681 | 1,681 | 1,680 | 1,680 | +4 | +0.2% | 300 |
| 2024/03/07 | 1,730 | 1,731 | 1,672 | 1,676 | -39 | -2.3% | 2,200 |
| 2024/03/06 | 1,724 | 1,724 | 1,700 | 1,715 | +15 | +0.9% | 900 |
| 2024/03/05 | 1,683 | 1,700 | 1,683 | 1,700 | +17 | +1% | 300 |
| 2024/03/04 | 1,681 | 1,714 | 1,681 | 1,683 | +13 | +0.8% | 900 |
| 2024/03/01 | 1,670 | 1,670 | 1,670 | 1,670 | -10 | -0.6% | 600 |
| 2024/02/29 | 1,704 | 1,704 | 1,680 | 1,680 | +12 | +0.7% | 1,100 |
| 2024/02/28 | 1,666 | 1,668 | 1,666 | 1,668 | +2 | +0.1% | 500 |
| 2024/02/27 | 1,702 | 1,702 | 1,666 | 1,666 | -10 | -0.6% | 300 |
| 2024/02/26 | 1,673 | 1,676 | 1,673 | 1,676 | +3 | +0.2% | 300 |
| 2024/02/22 | 1,669 | 1,673 | 1,669 | 1,673 | +5 | +0.3% | 300 |
| 2024/02/21 | 1,623 | 1,702 | 1,623 | 1,668 | +63 | +3.9% | 1,300 |
| 2024/02/20 | 1,618 | 1,618 | 1,605 | 1,605 | -18 | -1.1% | 200 |
| 2024/02/19 | 1,576 | 1,623 | 1,576 | 1,623 | +47 | +3% | 1,200 |
| 2024/02/16 | 1,580 | 1,580 | 1,540 | 1,576 | -20 | -1.3% | 1,200 |
| 2024/02/15 | 1,622 | 1,622 | 1,596 | 1,596 | -26 | -1.6% | 1,400 |
| 2024/02/14 | 1,629 | 1,629 | 1,602 | 1,622 | -33 | -2% | 1,600 |
| 2024/02/13 | 1,657 | 1,658 | 1,603 | 1,655 | -122 | -6.9% | 2,100 |
| 2024/02/09 | 1,736 | 1,777 | 1,736 | 1,777 | +17 | +1% | 300 |
| 2024/02/08 | 1,757 | 1,760 | 1,736 | 1,760 | +10 | +0.6% | 500 |
| 2024/02/07 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 100 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 1,773 | 1,774 | 1,764 | 1,764 | +12 | +0.7% | 900 |
| 2024/02/02 | 1,770 | 1,773 | 1,752 | 1,752 | - | - | 600 |
| 2024/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/31 | 1,752 | 1,770 | 1,752 | 1,770 | +12 | +0.7% | 400 |
151～
200
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 | 4,900円 | +0.5% | +22.8% | 0.00% | 40.50倍 | -7.24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 | 42,000円 | -11.0% | +3.0% | 0.00% | 23.92倍 | -16.73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 | 34,800円 | - | - | 0.00% | 17.16倍 | 10.60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 | 77,300円 | -4.3% | - | 1.94% | 29.32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
