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 |
---|---|---|---|---|---|---|---|
2011/06/02 | 63,500 | 63,500 | 62,500 | 62,500 | +7,500 | +13.6% | 14 |
2011/06/01 | 54,700 | 55,000 | 54,700 | 55,000 | ±0 | ±0% | 4 |
2011/05/31 | 55,000 | 55,000 | 55,000 | 55,000 | - | - | 4 |
2011/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/27 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 1 |
2011/05/26 | 55,000 | 55,000 | 55,000 | 55,000 | +100 | +0.2% | 8 |
2011/05/25 | 54,300 | 54,900 | 54,300 | 54,900 | - | - | 2 |
2011/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/18 | 52,700 | 52,700 | 52,700 | 52,700 | - | - | 1 |
2011/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/16 | 53,000 | 53,000 | 53,000 | 53,000 | - | - | 1 |
2011/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/11 | 55,100 | 55,100 | 52,100 | 52,100 | - | - | 3 |
2011/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/05/06 | 55,500 | 55,500 | 55,000 | 55,000 | +1,500 | +2.8% | 9 |
2011/05/02 | 52,600 | 53,500 | 52,600 | 53,500 | +1,300 | +2.5% | 4 |
2011/04/28 | 52,200 | 52,200 | 52,200 | 52,200 | - | - | 1 |
2011/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/26 | 56,000 | 56,000 | 52,000 | 52,000 | -3,000 | -5.5% | 7 |
2011/04/25 | 54,000 | 55,000 | 54,000 | 55,000 | - | - | 2 |
2011/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/21 | 55,000 | 55,000 | 55,000 | 55,000 | +3,000 | +5.8% | 1 |
2011/04/20 | 50,900 | 52,000 | 50,900 | 52,000 | -1,900 | -3.5% | 8 |
2011/04/19 | 53,900 | 53,900 | 53,900 | 53,900 | - | - | 1 |
2011/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/08 | 52,000 | 55,000 | 52,000 | 55,000 | ±0 | ±0% | 3 |
2011/04/07 | 55,000 | 55,000 | 55,000 | 55,000 | - | - | 1 |
2011/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/04 | 60,000 | 60,000 | 55,000 | 55,000 | -5,000 | -8.3% | 10 |
2011/04/01 | 59,300 | 60,000 | 59,000 | 60,000 | +100 | +0.2% | 4 |
2011/03/31 | 59,900 | 59,900 | 59,900 | 59,900 | +2,900 | +5.1% | 1 |
2011/03/30 | 56,700 | 57,000 | 56,700 | 57,000 | - | - | 8 |
2011/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/03/28 | 63,700 | 63,700 | 63,700 | 63,700 | +4,700 | +8% | 4 |
2011/03/25 | 59,000 | 59,000 | 59,000 | 59,000 | -1,000 | -1.7% | 1 |
2011/03/24 | 60,900 | 60,900 | 60,000 | 60,000 | -3,800 | -6% | 4 |
2011/03/23 | 63,800 | 63,800 | 63,800 | 63,800 | +9,900 | +18.4% | 5 |
2011/03/22 | 53,900 | 53,900 | 53,900 | 53,900 | +7,000 | +14.9% | 1 |
2011/03/18 | 46,900 | 46,900 | 46,900 | 46,900 | - | - | 1 |
3301~
3350
件表示中 / 3586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 | 146,900円 | +4.7% | +20.0% | 4.77% | 5.27倍 | 0.67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 |
ジェネパ | 26,600円 | -2.3% | -15.5% | 0.00% | 53.96倍 | 1.14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 |
文教堂HD | 5,000円 | +0.5% | +22.8% | 0.00% | 41.32倍 | -7.39倍 |
|
書店チェーン大手。関東軸に展開。日販グループHDが筆頭株主。事業再生ADR成立、再建中 |
ANAP | 38,200円 | - | - | 0.00% | - | -0.94倍 |
|
若い女性向け衣料「ANAP」。イオンモール等SC内店舗多数。春夏偏重。事業再生ADR成立 |
サイカ屋 | 41,100円 | -11.0% | +3.0% | 0.00% | 23.41倍 | -16.37倍 |
|
神奈川の百貨店。主力は藤沢。横須賀は規模縮小し再開業。健康食品製造のAFC-HD社傘下 |
市場注目の銘柄
チャート関連のコラム