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 |
|---|---|---|---|---|---|---|---|
| 2013/06/04 | 59,000 | 59,000 | 59,000 | 59,000 | ±0 | ±0% | 23 |
| 2013/06/03 | 59,800 | 59,800 | 59,000 | 59,000 | -700 | -1.2% | 3 |
| 2013/05/31 | 59,700 | 59,700 | 59,700 | 59,700 | -100 | -0.2% | 1 |
| 2013/05/30 | 59,800 | 59,800 | 59,800 | 59,800 | ±0 | ±0% | 8 |
| 2013/05/29 | 59,800 | 59,800 | 59,800 | 59,800 | +2,800 | +4.9% | 1 |
| 2013/05/28 | 58,000 | 59,900 | 57,000 | 57,000 | -2,000 | -3.4% | 88 |
| 2013/05/27 | 59,000 | 59,000 | 59,000 | 59,000 | +100 | +0.2% | 4 |
| 2013/05/24 | 57,800 | 59,000 | 57,000 | 58,900 | +900 | +1.6% | 15 |
| 2013/05/23 | 58,400 | 58,400 | 57,800 | 58,000 | -400 | -0.7% | 6 |
| 2013/05/22 | 59,800 | 59,800 | 58,100 | 58,400 | -1,200 | -2% | 22 |
| 2013/05/21 | 58,600 | 59,600 | 58,600 | 59,600 | -1,900 | -3.1% | 12 |
| 2013/05/20 | 62,000 | 62,000 | 61,500 | 61,500 | +400 | +0.7% | 3 |
| 2013/05/17 | 62,100 | 62,100 | 61,100 | 61,100 | -1,400 | -2.2% | 2 |
| 2013/05/16 | 64,000 | 64,500 | 62,500 | 62,500 | -2,000 | -3.1% | 4 |
| 2013/05/15 | 64,500 | 64,500 | 64,500 | 64,500 | ±0 | ±0% | 3 |
| 2013/05/14 | 63,000 | 64,800 | 63,000 | 64,500 | +1,100 | +1.7% | 25 |
| 2013/05/13 | 63,400 | 63,400 | 63,400 | 63,400 | +900 | +1.4% | 4 |
| 2013/05/10 | 62,900 | 62,900 | 62,500 | 62,500 | ±0 | ±0% | 7 |
| 2013/05/09 | 62,100 | 62,500 | 62,100 | 62,500 | +2,400 | +4% | 13 |
| 2013/05/08 | 60,400 | 60,900 | 60,100 | 60,100 | -1,200 | -2% | 17 |
| 2013/05/07 | 60,800 | 61,300 | 60,400 | 61,300 | +300 | +0.5% | 13 |
| 2013/05/02 | 66,300 | 66,300 | 60,400 | 61,000 | +700 | +1.2% | 37 |
| 2013/05/01 | 61,300 | 61,800 | 60,300 | 60,300 | +200 | +0.3% | 3 |
| 2013/04/30 | 60,100 | 60,100 | 60,100 | 60,100 | -900 | -1.5% | 1 |
| 2013/04/26 | 61,000 | 61,000 | 61,000 | 61,000 | ±0 | ±0% | 3 |
| 2013/04/25 | 60,000 | 61,000 | 60,000 | 61,000 | +1,100 | +1.8% | 4 |
| 2013/04/24 | 59,600 | 59,900 | 59,600 | 59,900 | -100 | -0.2% | 9 |
| 2013/04/23 | 59,500 | 60,000 | 59,500 | 60,000 | +1,500 | +2.6% | 3 |
| 2013/04/22 | 59,500 | 59,500 | 57,800 | 58,500 | -1,000 | -1.7% | 5 |
| 2013/04/19 | 59,500 | 59,500 | 59,500 | 59,500 | ±0 | ±0% | 1 |
| 2013/04/18 | 59,000 | 59,500 | 59,000 | 59,500 | +1,700 | +2.9% | 2 |
| 2013/04/17 | 57,800 | 59,400 | 57,800 | 57,800 | - | - | 10 |
| 2013/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/15 | 59,000 | 59,000 | 59,000 | 59,000 | +1,000 | +1.7% | 2 |
| 2013/04/12 | 58,700 | 58,700 | 58,000 | 58,000 | -1,000 | -1.7% | 12 |
| 2013/04/11 | 58,700 | 59,000 | 58,700 | 59,000 | ±0 | ±0% | 12 |
| 2013/04/10 | 59,000 | 59,000 | 59,000 | 59,000 | +1,400 | +2.4% | 5 |
| 2013/04/09 | 57,600 | 57,600 | 57,600 | 57,600 | -400 | -0.7% | 10 |
| 2013/04/08 | 58,000 | 58,000 | 58,000 | 58,000 | +1,000 | +1.8% | 1 |
| 2013/04/05 | 56,200 | 57,000 | 56,200 | 57,000 | -2,000 | -3.4% | 2 |
| 2013/04/04 | 56,100 | 59,000 | 56,100 | 59,000 | ±0 | ±0% | 8 |
| 2013/04/03 | 56,000 | 59,000 | 56,000 | 59,000 | -500 | -0.8% | 8 |
| 2013/04/02 | 59,500 | 59,500 | 59,500 | 59,500 | +500 | +0.8% | 9 |
| 2013/04/01 | 58,900 | 59,000 | 58,000 | 59,000 | +3,000 | +5.4% | 3 |
| 2013/03/29 | 57,000 | 57,000 | 56,000 | 56,000 | -3,000 | -5.1% | 40 |
| 2013/03/28 | 59,000 | 59,000 | 59,000 | 59,000 | ±0 | ±0% | 1 |
| 2013/03/27 | 59,000 | 59,000 | 59,000 | 59,000 | +1,000 | +1.7% | 4 |
| 2013/03/26 | 58,900 | 58,900 | 57,700 | 58,000 | -1,000 | -1.7% | 18 |
| 2013/03/25 | 59,000 | 59,000 | 59,000 | 59,000 | - | - | 4 |
| 2013/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2801～
2850
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 | 26,000円 | -2.3% | -15.5% | 0.00% | 52.74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 | 48,400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 | 12,800円 | +2.3% | - | 0.00% | - | 6.88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
