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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 52,300 | 52,300 | 52,300 | 52,300 | +500 | +1% | 1 |
2010/06/23 | 51,800 | 51,800 | 51,800 | 51,800 | - | - | 9 |
2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/21 | 51,800 | 51,900 | 51,500 | 51,900 | +800 | +1.6% | 4 |
2010/06/18 | 51,000 | 51,200 | 51,000 | 51,100 | -2,900 | -5.4% | 14 |
2010/06/17 | 54,000 | 54,000 | 54,000 | 54,000 | -900 | -1.6% | 2 |
2010/06/16 | 54,800 | 55,000 | 54,800 | 54,900 | +600 | +1.1% | 5 |
2010/06/15 | 53,000 | 54,300 | 53,000 | 54,300 | -2,700 | -4.7% | 16 |
2010/06/14 | 57,000 | 57,000 | 57,000 | 57,000 | ±0 | ±0% | 1 |
2010/06/11 | 57,000 | 57,000 | 57,000 | 57,000 | - | - | 4 |
2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/09 | 56,300 | 56,300 | 56,300 | 56,300 | +2,100 | +3.9% | 4 |
2010/06/08 | 54,200 | 54,200 | 54,200 | 54,200 | ±0 | ±0% | 1 |
2010/06/07 | 54,100 | 54,200 | 54,100 | 54,200 | - | - | 9 |
2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/03 | 58,400 | 58,400 | 58,400 | 58,400 | -100 | -0.2% | 4 |
2010/06/02 | 58,500 | 58,500 | 58,500 | 58,500 | +1,000 | +1.7% | 11 |
2010/06/01 | 57,500 | 57,500 | 57,500 | 57,500 | -1,000 | -1.7% | 9 |
2010/05/31 | 58,000 | 58,500 | 58,000 | 58,500 | - | - | 6 |
2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/27 | 58,300 | 58,300 | 58,300 | 58,300 | ±0 | ±0% | 4 |
2010/05/26 | 58,300 | 58,300 | 58,300 | 58,300 | - | - | 12 |
2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/24 | 54,500 | 54,500 | 52,300 | 52,300 | - | - | 3 |
2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/19 | 55,500 | 55,500 | 55,500 | 55,500 | ±0 | ±0% | 5 |
2010/05/18 | 55,500 | 56,000 | 55,500 | 55,500 | ±0 | ±0% | 4 |
2010/05/17 | 55,600 | 55,600 | 55,500 | 55,500 | -500 | -0.9% | 8 |
2010/05/14 | 57,000 | 57,000 | 56,000 | 56,000 | -1,800 | -3.1% | 2 |
2010/05/13 | 57,800 | 57,800 | 57,800 | 57,800 | -200 | -0.3% | 1 |
2010/05/12 | 58,000 | 58,000 | 58,000 | 58,000 | - | - | 1 |
2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/10 | 58,000 | 58,000 | 58,000 | 58,000 | +900 | +1.6% | 1 |
2010/05/07 | 59,500 | 59,500 | 57,100 | 57,100 | -2,400 | -4% | 24 |
2010/05/06 | 59,200 | 59,500 | 59,200 | 59,500 | +500 | +0.8% | 11 |
2010/04/30 | 59,500 | 59,500 | 59,000 | 59,000 | -500 | -0.8% | 2 |
2010/04/28 | 59,500 | 59,500 | 59,500 | 59,500 | -1,400 | -2.3% | 1 |
2010/04/27 | 60,900 | 60,900 | 60,900 | 60,900 | +2,900 | +5% | 5 |
2010/04/26 | 58,000 | 58,000 | 57,200 | 58,000 | -200 | -0.3% | 8 |
2010/04/23 | 58,200 | 58,200 | 58,200 | 58,200 | -100 | -0.2% | 1 |
2010/04/22 | 58,300 | 58,300 | 58,300 | 58,300 | ±0 | ±0% | 10 |
2010/04/21 | 58,300 | 58,300 | 58,300 | 58,300 | ±0 | ±0% | 3 |
2010/04/20 | 58,300 | 58,300 | 58,300 | 58,300 | ±0 | ±0% | 5 |
2010/04/19 | 58,200 | 59,000 | 58,200 | 58,300 | +100 | +0.2% | 14 |
2010/04/16 | 62,600 | 62,600 | 58,100 | 58,200 | -4,400 | -7% | 13 |
2010/04/15 | 61,800 | 63,100 | 61,800 | 62,600 | +1,500 | +2.5% | 43 |
2010/04/14 | 55,500 | 65,100 | 55,500 | 61,100 | +6,000 | +10.9% | 162 |
2010/04/13 | 55,000 | 56,000 | 55,000 | 55,100 | +1,300 | +2.4% | 21 |
2010/04/12 | 53,800 | 53,800 | 53,800 | 53,800 | ±0 | ±0% | 1 |
3401~
3450
件表示中 / 3457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 | 160,000円 | +4.7% | +20.0% | 3.62% | 5.73倍 | 0.74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 |
グラントマト | - | +9.0% | -19.8% | - | - | - |
|
- |
東天紅 | 91,900円 | -1.7% | -10.0% | 0.00% | 7.15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 | 70,000円 | 0.0% | 0.0% | 2.29% | 10.41倍 | 1.03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 | 15,500円 | +2.3% | - | 0.00% | - | 8.10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