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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,404 | 1,404 | 1,374 | 1,383 | -35 | -2.5% | 2,400 |
| 2023/05/24 | 1,372 | 1,480 | 1,372 | 1,418 | +28 | +2% | 12,300 |
| 2023/05/23 | 1,371 | 1,400 | 1,371 | 1,390 | +20 | +1.5% | 4,700 |
| 2023/05/22 | 1,384 | 1,384 | 1,370 | 1,370 | ±0 | ±0% | 900 |
| 2023/05/19 | 1,370 | 1,379 | 1,370 | 1,370 | ±0 | ±0% | 1,500 |
| 2023/05/18 | 1,368 | 1,370 | 1,360 | 1,370 | +2 | +0.1% | 2,600 |
| 2023/05/17 | 1,360 | 1,370 | 1,360 | 1,368 | +14 | +1% | 2,300 |
| 2023/05/16 | 1,350 | 1,360 | 1,350 | 1,354 | +4 | +0.3% | 1,900 |
| 2023/05/15 | 1,350 | 1,360 | 1,350 | 1,350 | +18 | +1.4% | 2,200 |
| 2023/05/12 | 1,374 | 1,374 | 1,332 | 1,332 | -18 | -1.3% | 1,100 |
| 2023/05/11 | 1,336 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 1,300 |
| 2023/05/10 | 1,349 | 1,360 | 1,349 | 1,350 | +1 | +0.1% | 1,300 |
| 2023/05/09 | 1,355 | 1,360 | 1,337 | 1,349 | -7 | -0.5% | 1,000 |
| 2023/05/08 | 1,329 | 1,356 | 1,325 | 1,356 | +16 | +1.2% | 3,900 |
| 2023/05/02 | 1,348 | 1,348 | 1,334 | 1,340 | ±0 | ±0% | 1,100 |
| 2023/05/01 | 1,332 | 1,340 | 1,332 | 1,340 | +7 | +0.5% | 2,200 |
| 2023/04/28 | 1,346 | 1,346 | 1,333 | 1,333 | -1 | -0.1% | 800 |
| 2023/04/27 | 1,340 | 1,340 | 1,330 | 1,334 | -6 | -0.4% | 700 |
| 2023/04/26 | 1,340 | 1,355 | 1,325 | 1,340 | +15 | +1.1% | 2,800 |
| 2023/04/25 | 1,325 | 1,325 | 1,325 | 1,325 | -10 | -0.7% | 700 |
| 2023/04/24 | 1,335 | 1,335 | 1,330 | 1,335 | ±0 | ±0% | 900 |
| 2023/04/21 | 1,316 | 1,335 | 1,316 | 1,335 | +20 | +1.5% | 1,300 |
| 2023/04/20 | 1,314 | 1,315 | 1,314 | 1,315 | -10 | -0.8% | 800 |
| 2023/04/19 | 1,330 | 1,330 | 1,325 | 1,325 | -5 | -0.4% | 500 |
| 2023/04/18 | 1,330 | 1,330 | 1,330 | 1,330 | +6 | +0.5% | 500 |
| 2023/04/17 | 1,335 | 1,335 | 1,324 | 1,324 | -11 | -0.8% | 300 |
| 2023/04/14 | 1,330 | 1,340 | 1,330 | 1,335 | +5 | +0.4% | 800 |
| 2023/04/13 | 1,330 | 1,331 | 1,330 | 1,330 | ±0 | ±0% | 900 |
| 2023/04/12 | 1,330 | 1,330 | 1,326 | 1,330 | ±0 | ±0% | 2,300 |
| 2023/04/11 | 1,330 | 1,353 | 1,330 | 1,330 | ±0 | ±0% | 3,200 |
| 2023/04/10 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 500 |
| 2023/04/07 | 1,327 | 1,344 | 1,317 | 1,330 | +29 | +2.2% | 6,400 |
| 2023/04/06 | 1,312 | 1,312 | 1,297 | 1,301 | -12 | -0.9% | 1,600 |
| 2023/04/05 | 1,314 | 1,324 | 1,312 | 1,313 | -17 | -1.3% | 1,100 |
| 2023/04/04 | 1,340 | 1,340 | 1,329 | 1,330 | -10 | -0.7% | 1,000 |
| 2023/04/03 | 1,341 | 1,341 | 1,324 | 1,340 | +29 | +2.2% | 1,700 |
| 2023/03/31 | 1,320 | 1,320 | 1,263 | 1,311 | -34 | -2.5% | 2,000 |
| 2023/03/30 | 1,311 | 1,349 | 1,311 | 1,345 | -25 | -1.8% | 2,800 |
| 2023/03/29 | 1,370 | 1,372 | 1,361 | 1,370 | +1 | +0.1% | 1,300 |
| 2023/03/28 | 1,355 | 1,369 | 1,355 | 1,369 | +14 | +1% | 2,000 |
| 2023/03/27 | 1,403 | 1,403 | 1,352 | 1,355 | -20 | -1.5% | 1,500 |
| 2023/03/24 | 1,359 | 1,376 | 1,359 | 1,375 | +25 | +1.9% | 2,400 |
| 2023/03/23 | 1,340 | 1,350 | 1,340 | 1,350 | -10 | -0.7% | 1,300 |
| 2023/03/22 | 1,340 | 1,360 | 1,340 | 1,360 | +20 | +1.5% | 1,400 |
| 2023/03/20 | 1,363 | 1,364 | 1,340 | 1,340 | -23 | -1.7% | 1,000 |
| 2023/03/17 | 1,371 | 1,371 | 1,363 | 1,363 | +3 | +0.2% | 8,100 |
| 2023/03/16 | 1,350 | 1,360 | 1,341 | 1,360 | -11 | -0.8% | 1,700 |
| 2023/03/15 | 1,370 | 1,380 | 1,369 | 1,371 | +1 | +0.1% | 4,700 |
| 2023/03/14 | 1,389 | 1,389 | 1,370 | 1,370 | -20 | -1.4% | 1,700 |
| 2023/03/13 | 1,412 | 1,412 | 1,390 | 1,390 | -10 | -0.7% | 1,900 |
251～
300
件表示中 / 3467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 | 157,500円 | +4.7% | +20.0% | 3.68% | 5.64倍 | 0.73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 | 91,000円 | -1.7% | -10.0% | 0.00% | 7.08倍 | 0.38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 |
| 富士マガ | 69,500円 | 0.0% | 0.0% | 2.30% | 10.34倍 | 1.02倍 |
|
個人・法人に雑誌の定期購読を提供するオンライン書店。出版社からの販売手数料が収益柱 |
| 夢展望 | 15,400円 | +2.3% | - | 0.00% | - | 8.05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 |
| ハピネス＆Ｄ | 87,100円 | -13.9% | - | 1.72% | - | 1.56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
