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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 58,200 | 58,200 | 58,200 | 58,200 | ±0 | ±0% | 3 |
| 2013/08/23 | 58,200 | 58,200 | 58,200 | 58,200 | - | - | 3 |
| 2013/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/20 | 56,700 | 56,700 | 56,200 | 56,200 | - | - | 8 |
| 2013/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/15 | 56,800 | 56,800 | 56,700 | 56,700 | -100 | -0.2% | 2 |
| 2013/08/14 | 56,800 | 56,800 | 56,800 | 56,800 | - | - | 1 |
| 2013/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/12 | 56,700 | 56,800 | 56,600 | 56,700 | -2,000 | -3.4% | 9 |
| 2013/08/09 | 58,700 | 58,700 | 58,700 | 58,700 | -1,100 | -1.8% | 1 |
| 2013/08/08 | 58,200 | 59,800 | 58,000 | 59,800 | +3,300 | +5.8% | 22 |
| 2013/08/07 | 56,500 | 56,500 | 56,500 | 56,500 | -200 | -0.4% | 2 |
| 2013/08/06 | 56,700 | 56,700 | 56,700 | 56,700 | -900 | -1.6% | 2 |
| 2013/08/05 | 56,000 | 61,800 | 56,000 | 57,600 | -2,400 | -4% | 21 |
| 2013/08/02 | 60,000 | 61,500 | 59,000 | 60,000 | +3,000 | +5.3% | 43 |
| 2013/08/01 | 55,900 | 57,200 | 55,900 | 57,000 | -900 | -1.6% | 8 |
| 2013/07/31 | 57,900 | 57,900 | 57,900 | 57,900 | - | - | 5 |
| 2013/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/29 | 56,500 | 56,500 | 55,700 | 55,700 | -800 | -1.4% | 6 |
| 2013/07/26 | 59,500 | 59,500 | 56,500 | 56,500 | -2,000 | -3.4% | 37 |
| 2013/07/25 | 56,800 | 58,500 | 56,800 | 58,500 | +2,500 | +4.5% | 6 |
| 2013/07/24 | 55,900 | 56,000 | 55,900 | 56,000 | +1,000 | +1.8% | 3 |
| 2013/07/23 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 10 |
| 2013/07/22 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 1 |
| 2013/07/19 | 55,000 | 55,000 | 55,000 | 55,000 | +500 | +0.9% | 1 |
| 2013/07/18 | 54,500 | 54,500 | 54,500 | 54,500 | +900 | +1.7% | 1 |
| 2013/07/17 | 56,200 | 56,200 | 53,100 | 53,600 | - | - | 29 |
| 2013/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/12 | 57,800 | 57,800 | 56,100 | 56,100 | +300 | +0.5% | 6 |
| 2013/07/11 | 55,800 | 55,800 | 55,800 | 55,800 | ±0 | ±0% | 3 |
| 2013/07/10 | 60,000 | 60,000 | 55,000 | 55,800 | -4,200 | -7% | 14 |
| 2013/07/09 | 56,600 | 60,500 | 55,000 | 60,000 | +3,800 | +6.8% | 21 |
| 2013/07/08 | 56,200 | 56,200 | 56,200 | 56,200 | +200 | +0.4% | 1 |
| 2013/07/05 | 58,400 | 59,000 | 56,000 | 56,000 | -400 | -0.7% | 16 |
| 2013/07/04 | 56,000 | 56,400 | 56,000 | 56,400 | +100 | +0.2% | 2 |
| 2013/07/03 | 56,000 | 56,400 | 56,000 | 56,300 | -2,700 | -4.6% | 9 |
| 2013/07/02 | 59,000 | 59,000 | 59,000 | 59,000 | +2,000 | +3.5% | 20 |
| 2013/07/01 | 57,000 | 57,000 | 57,000 | 57,000 | -700 | -1.2% | 1 |
| 2013/06/28 | 57,700 | 57,700 | 54,700 | 57,700 | - | - | 5 |
| 2013/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/26 | 57,400 | 58,400 | 57,400 | 58,000 | +4,600 | +8.6% | 12 |
| 2013/06/25 | 54,000 | 54,000 | 53,400 | 53,400 | -100 | -0.2% | 6 |
| 2013/06/24 | 53,500 | 53,500 | 53,500 | 53,500 | +600 | +1.1% | 2 |
| 2013/06/21 | 52,900 | 52,900 | 52,900 | 52,900 | - | - | 2 |
| 2013/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2901～
2950
件表示中 / 3738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 | 154,500円 | -3.0% | +8.0% | 4.53% | 6.06倍 | 0.66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 |
| 東天紅 | 90,200円 | +1.9% | +2.0% | 1.66% | 5.27倍 | 0.35倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| 大 和 | 38,200円 | +0.4% | +5.6% | 0.00% | 21.42倍 | 0.40倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| サイカ屋 | 44,900円 | -8.5% | +6.0% | 0.00% | 22.24倍 | 2.89倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| ピクスタ | 95,600円 | +4.1% | -60.2% | 4.71% | 10.49倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
