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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 1,709 | 1,723 | 1,707 | 1,723 | +28 | +1.7% | 500 |
| 2023/08/21 | 1,695 | 1,695 | 1,695 | 1,695 | +5 | +0.3% | 100 |
| 2023/08/18 | 1,693 | 1,710 | 1,690 | 1,690 | -1 | -0.1% | 1,600 |
| 2023/08/17 | 1,710 | 1,710 | 1,691 | 1,691 | -40 | -2.3% | 700 |
| 2023/08/16 | 1,725 | 1,731 | 1,725 | 1,731 | ±0 | ±0% | 200 |
| 2023/08/15 | 1,720 | 1,731 | 1,720 | 1,731 | +34 | +2% | 500 |
| 2023/08/14 | 1,701 | 1,719 | 1,697 | 1,697 | +1 | +0.1% | 700 |
| 2023/08/10 | 1,691 | 1,696 | 1,691 | 1,696 | +5 | +0.3% | 200 |
| 2023/08/09 | 1,696 | 1,719 | 1,691 | 1,691 | -41 | -2.4% | 500 |
| 2023/08/08 | 1,671 | 1,815 | 1,671 | 1,732 | +53 | +3.2% | 9,100 |
| 2023/08/07 | 1,729 | 1,729 | 1,620 | 1,679 | -66 | -3.8% | 3,200 |
| 2023/08/04 | 1,729 | 1,745 | 1,729 | 1,745 | +16 | +0.9% | 1,000 |
| 2023/08/03 | 1,708 | 1,745 | 1,700 | 1,729 | -18 | -1% | 2,300 |
| 2023/08/02 | 1,709 | 1,758 | 1,706 | 1,747 | +47 | +2.8% | 3,100 |
| 2023/08/01 | 1,700 | 1,700 | 1,650 | 1,700 | -13 | -0.8% | 1,700 |
| 2023/07/31 | 1,698 | 1,720 | 1,698 | 1,713 | +15 | +0.9% | 1,400 |
| 2023/07/28 | 1,680 | 1,700 | 1,680 | 1,698 | -3 | -0.2% | 800 |
| 2023/07/27 | 1,710 | 1,710 | 1,655 | 1,701 | -9 | -0.5% | 1,900 |
| 2023/07/26 | 1,670 | 1,719 | 1,639 | 1,710 | +71 | +4.3% | 7,400 |
| 2023/07/25 | 1,581 | 1,639 | 1,581 | 1,639 | +58 | +3.7% | 1,800 |
| 2023/07/24 | 1,581 | 1,581 | 1,581 | 1,581 | +11 | +0.7% | 100 |
| 2023/07/21 | 1,596 | 1,600 | 1,560 | 1,570 | -23 | -1.4% | 1,300 |
| 2023/07/20 | 1,605 | 1,605 | 1,593 | 1,593 | -27 | -1.7% | 200 |
| 2023/07/19 | 1,624 | 1,624 | 1,600 | 1,620 | -5 | -0.3% | 2,300 |
| 2023/07/18 | 1,603 | 1,625 | 1,586 | 1,625 | +35 | +2.2% | 2,200 |
| 2023/07/14 | 1,555 | 1,594 | 1,550 | 1,590 | +40 | +2.6% | 2,700 |
| 2023/07/13 | 1,541 | 1,550 | 1,507 | 1,550 | +6 | +0.4% | 2,900 |
| 2023/07/12 | 1,538 | 1,544 | 1,538 | 1,544 | +11 | +0.7% | 200 |
| 2023/07/11 | 1,538 | 1,538 | 1,533 | 1,533 | -2 | -0.1% | 300 |
| 2023/07/10 | 1,535 | 1,557 | 1,535 | 1,535 | +15 | +1% | 1,500 |
| 2023/07/07 | 1,495 | 1,520 | 1,495 | 1,520 | +20 | +1.3% | 900 |
| 2023/07/06 | 1,492 | 1,500 | 1,491 | 1,500 | +10 | +0.7% | 5,100 |
| 2023/07/05 | 1,489 | 1,490 | 1,489 | 1,490 | +1 | +0.1% | 300 |
| 2023/07/04 | 1,495 | 1,495 | 1,489 | 1,489 | -6 | -0.4% | 500 |
| 2023/07/03 | 1,490 | 1,495 | 1,490 | 1,495 | +15 | +1% | 300 |
| 2023/06/30 | 1,492 | 1,492 | 1,480 | 1,480 | +5 | +0.3% | 200 |
| 2023/06/29 | 1,494 | 1,494 | 1,475 | 1,475 | +5 | +0.3% | 2,000 |
| 2023/06/28 | 1,499 | 1,499 | 1,470 | 1,470 | -2 | -0.1% | 300 |
| 2023/06/27 | 1,472 | 1,472 | 1,472 | 1,472 | -8 | -0.5% | 200 |
| 2023/06/26 | 1,515 | 1,515 | 1,480 | 1,480 | -15 | -1% | 700 |
| 2023/06/23 | 1,470 | 1,495 | 1,466 | 1,495 | +4 | +0.3% | 2,000 |
| 2023/06/22 | 1,476 | 1,491 | 1,461 | 1,491 | +5 | +0.3% | 700 |
| 2023/06/21 | 1,459 | 1,500 | 1,459 | 1,486 | +36 | +2.5% | 11,300 |
| 2023/06/20 | 1,430 | 1,450 | 1,424 | 1,450 | +37 | +2.6% | 2,500 |
| 2023/06/19 | 1,390 | 1,444 | 1,389 | 1,413 | +22 | +1.6% | 5,300 |
| 2023/06/16 | 1,377 | 1,392 | 1,377 | 1,391 | +16 | +1.2% | 600 |
| 2023/06/15 | 1,375 | 1,375 | 1,375 | 1,375 | -10 | -0.7% | 100 |
| 2023/06/14 | 1,385 | 1,385 | 1,385 | 1,385 | - | - | 100 |
| 2023/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/12 | 1,417 | 1,417 | 1,392 | 1,392 | +20 | +1.5% | 300 |
301～
350
件表示中 / 3578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 | 149,200円 | +4.7% | +20.0% | 3.89% | 5.35倍 | 0.69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 |
| かんなん | 48,500円 | +18.3% | - | 0.00% | 1865.38倍 | 2.85倍 |
|
居酒屋、大庄のＦＣ。埼玉県が担当エリア。「庄や」「日本海庄や」を展開。自社ブランド育成中 |
| 東天紅 | 85,000円 | -1.7% | +15.7% | 0.00% | 5.07倍 | 0.35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 |
| 光フード | 219,000円 | +13.8% | -29.8% | 1.83% | 21.94倍 | 1.78倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| ジェネパ | 26,000円 | -2.3% | -15.5% | 0.00% | 52.74倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
