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 |
|---|---|---|---|---|---|---|---|
| 2013/03/21 | 60,000 | 60,000 | 59,000 | 59,000 | -900 | -1.5% | 12 |
| 2013/03/19 | 58,600 | 59,900 | 58,600 | 59,900 | +1,400 | +2.4% | 15 |
| 2013/03/18 | 58,300 | 58,900 | 58,300 | 58,500 | +1,200 | +2.1% | 17 |
| 2013/03/15 | 57,300 | 57,300 | 57,300 | 57,300 | -2,700 | -4.5% | 7 |
| 2013/03/14 | 60,000 | 60,000 | 60,000 | 60,000 | - | - | 5 |
| 2013/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/12 | 60,000 | 60,000 | 60,000 | 60,000 | +1,200 | +2% | 1 |
| 2013/03/11 | 58,800 | 58,800 | 58,800 | 58,800 | - | - | 1 |
| 2013/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/07 | 58,800 | 58,800 | 58,800 | 58,800 | ±0 | ±0% | 2 |
| 2013/03/06 | 58,800 | 58,800 | 58,800 | 58,800 | ±0 | ±0% | 5 |
| 2013/03/05 | 58,800 | 58,800 | 58,800 | 58,800 | -3,700 | -5.9% | 9 |
| 2013/03/04 | 62,800 | 62,800 | 62,500 | 62,500 | +4,400 | +7.6% | 17 |
| 2013/03/01 | 57,700 | 58,100 | 57,700 | 58,100 | +400 | +0.7% | 5 |
| 2013/02/28 | 57,700 | 57,800 | 56,800 | 57,700 | ±0 | ±0% | 8 |
| 2013/02/27 | 57,700 | 57,700 | 57,700 | 57,700 | +700 | +1.2% | 1 |
| 2013/02/26 | 57,000 | 57,500 | 57,000 | 57,000 | +1,000 | +1.8% | 8 |
| 2013/02/25 | 56,000 | 56,000 | 56,000 | 56,000 | ±0 | ±0% | 1 |
| 2013/02/22 | 56,000 | 56,000 | 56,000 | 56,000 | - | - | 6 |
| 2013/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/20 | 56,000 | 56,000 | 56,000 | 56,000 | - | - | 4 |
| 2013/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/15 | 56,400 | 56,400 | 56,400 | 56,400 | ±0 | ±0% | 9 |
| 2013/02/14 | 56,400 | 56,400 | 56,400 | 56,400 | - | - | 3 |
| 2013/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/12 | 56,400 | 56,400 | 56,400 | 56,400 | - | - | 3 |
| 2013/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/06 | 57,900 | 57,900 | 56,400 | 56,400 | -1,500 | -2.6% | 7 |
| 2013/02/05 | 57,900 | 57,900 | 57,900 | 57,900 | +1,900 | +3.4% | 11 |
| 2013/02/04 | 55,300 | 57,400 | 55,300 | 56,000 | +1,500 | +2.8% | 19 |
| 2013/02/01 | 54,800 | 54,800 | 54,500 | 54,500 | +1,700 | +3.2% | 7 |
| 2013/01/31 | 54,800 | 54,800 | 52,500 | 52,800 | -2,100 | -3.8% | 14 |
| 2013/01/30 | 54,000 | 54,900 | 54,000 | 54,900 | +1,100 | +2% | 6 |
| 2013/01/29 | 53,800 | 53,800 | 53,800 | 53,800 | +1,000 | +1.9% | 1 |
| 2013/01/28 | 52,800 | 52,800 | 52,800 | 52,800 | +200 | +0.4% | 4 |
| 2013/01/25 | 52,900 | 52,900 | 52,600 | 52,600 | -200 | -0.4% | 3 |
| 2013/01/24 | 52,700 | 52,800 | 52,700 | 52,800 | +100 | +0.2% | 3 |
| 2013/01/23 | 52,500 | 52,700 | 52,500 | 52,700 | +500 | +1% | 6 |
| 2013/01/22 | 52,200 | 52,200 | 52,200 | 52,200 | - | - | 4 |
| 2013/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/17 | 51,300 | 51,300 | 51,300 | 51,300 | -1,000 | -1.9% | 9 |
| 2013/01/16 | 52,500 | 53,000 | 52,100 | 52,300 | -200 | -0.4% | 8 |
| 2013/01/15 | 52,800 | 52,800 | 51,900 | 52,500 | +500 | +1% | 20 |
| 2013/01/11 | 51,900 | 52,000 | 51,900 | 52,000 | ±0 | ±0% | 4 |
| 2013/01/10 | 52,000 | 52,000 | 52,000 | 52,000 | ±0 | ±0% | 1 |
| 2013/01/09 | 52,000 | 52,000 | 52,000 | 52,000 | +500 | +1% | 1 |
| 2013/01/08 | 51,400 | 51,600 | 51,400 | 51,500 | -1,600 | -3% | 4 |
2851～
2900
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 | 12,800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
