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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 2024/01/30 | 1,754 | 1,758 | 1,754 | 1,758 | -7 | -0.4% | 300 |
| 2024/01/29 | 1,800 | 1,800 | 1,765 | 1,765 | -35 | -1.9% | 500 |
251～
300
件表示中 / 3683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 | 141,900円 | +4.7% | +20.0% | 4.93% | 5.09倍 | 0.64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 |
| フェスタリアＨＤ | 57,300円 | +1.0% | +15.0% | 1.22% | 13.63倍 | 1.32倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| ヤマノＨＤ | 5,800円 | +1.2% | +125.5% | 1.72% | 50.43倍 | 1.76倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ポプラ | 17,200円 | -4.4% | -9.5% | 0.00% | 10.20倍 | 57.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| サイカ屋 | 40,700円 | -8.5% | +6.0% | 0.00% | 20.16倍 | 2.62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 |
市場注目の銘柄
チャート関連のコラム
