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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 52,900 | 54,800 | 52,900 | 53,000 | - | - | 8 |
| 2010/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/28 | 56,900 | 56,900 | 52,500 | 54,900 | ±0 | ±0% | 9 |
| 2010/12/27 | 63,000 | 63,000 | 54,900 | 54,900 | +1,900 | +3.6% | 48 |
| 2010/12/24 | 52,100 | 53,000 | 52,000 | 53,000 | +1,900 | +3.7% | 5 |
| 2010/12/22 | 51,100 | 51,100 | 51,100 | 51,100 | ±0 | ±0% | 1 |
| 2010/12/21 | 51,000 | 51,100 | 51,000 | 51,100 | -400 | -0.8% | 3 |
| 2010/12/20 | 51,400 | 51,500 | 51,400 | 51,500 | - | - | 2 |
| 2010/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/16 | 52,000 | 52,000 | 52,000 | 52,000 | - | - | 1 |
| 2010/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/10 | 52,200 | 52,200 | 52,200 | 52,200 | - | - | 1 |
| 2010/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/08 | 52,200 | 52,200 | 52,200 | 52,200 | -2,700 | -4.9% | 1 |
| 2010/12/07 | 54,900 | 54,900 | 54,900 | 54,900 | ±0 | ±0% | 3 |
| 2010/12/06 | 54,900 | 54,900 | 54,900 | 54,900 | +100 | +0.2% | 5 |
| 2010/12/03 | 54,800 | 54,800 | 54,800 | 54,800 | ±0 | ±0% | 3 |
| 2010/12/02 | 54,800 | 54,800 | 54,800 | 54,800 | +200 | +0.4% | 10 |
| 2010/12/01 | 54,600 | 54,700 | 54,600 | 54,600 | +1,100 | +2.1% | 4 |
| 2010/11/30 | 53,500 | 53,500 | 53,500 | 53,500 | ±0 | ±0% | 4 |
| 2010/11/29 | 53,500 | 53,500 | 53,500 | 53,500 | +500 | +0.9% | 1 |
| 2010/11/26 | 53,000 | 53,000 | 53,000 | 53,000 | ±0 | ±0% | 7 |
| 2010/11/25 | 52,500 | 53,000 | 52,500 | 53,000 | +500 | +1% | 10 |
| 2010/11/24 | 52,900 | 52,900 | 52,500 | 52,500 | - | - | 5 |
| 2010/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 52,900 | 52,900 | 52,900 | 52,900 | ±0 | ±0% | 4 |
| 2010/11/12 | 52,900 | 52,900 | 52,900 | 52,900 | - | - | 1 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/08 | 50,800 | 51,900 | 50,800 | 51,900 | -1,900 | -3.5% | 2 |
| 2010/11/05 | 50,000 | 53,800 | 50,000 | 53,800 | -100 | -0.2% | 8 |
| 2010/11/04 | 53,900 | 53,900 | 53,900 | 53,900 | ±0 | ±0% | 4 |
| 2010/11/02 | 52,000 | 53,900 | 52,000 | 53,900 | +2,400 | +4.7% | 15 |
| 2010/11/01 | 51,000 | 51,500 | 51,000 | 51,500 | +500 | +1% | 6 |
| 2010/10/29 | 46,500 | 51,000 | 46,500 | 51,000 | +4,600 | +9.9% | 8 |
| 2010/10/28 | 45,500 | 46,450 | 45,500 | 46,400 | - | - | 6 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 45,500 | 45,500 | 45,500 | 45,500 | +1,100 | +2.5% | 6 |
| 2010/10/25 | 43,500 | 44,400 | 43,500 | 44,400 | +900 | +2.1% | 5 |
| 2010/10/22 | 42,700 | 43,500 | 42,600 | 43,500 | - | - | 32 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
件表示中 / 3585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 | 0.66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 |
| 文教堂ＨＤ | 5,000円 | +0.5% | +22.8% | 0.00% | 41.33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 |
| 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 |
| ホリイフード | 34,000円 | - | - | 0.00% | 16.76倍 | 10.36倍 |
|
北関東エリアが地盤の居酒屋、飲食店チェーン。「忍家」が主力。首都圏や東北エリアにも展開 |
| ハピネス＆Ｄ | 77,200円 | -4.3% | - | 1.94% | 29.28倍 | 2.02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
