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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 700 |
| 2024/01/25 | 1,721 | 1,845 | 1,721 | 1,800 | +100 | +5.9% | 2,400 |
| 2024/01/24 | 1,676 | 1,700 | 1,676 | 1,700 | +24 | +1.4% | 600 |
| 2024/01/23 | 1,672 | 1,676 | 1,672 | 1,676 | -10 | -0.6% | 400 |
| 2024/01/22 | 1,691 | 1,691 | 1,651 | 1,686 | -9 | -0.5% | 1,000 |
| 2024/01/19 | 1,695 | 1,695 | 1,695 | 1,695 | -2 | -0.1% | 100 |
| 2024/01/18 | 1,670 | 1,698 | 1,670 | 1,697 | +26 | +1.6% | 400 |
| 2024/01/17 | 1,672 | 1,672 | 1,671 | 1,671 | -19 | -1.1% | 600 |
| 2024/01/16 | 1,684 | 1,690 | 1,684 | 1,690 | +3 | +0.2% | 800 |
| 2024/01/15 | 1,686 | 1,688 | 1,686 | 1,687 | ±0 | ±0% | 600 |
| 2024/01/12 | 1,700 | 1,700 | 1,687 | 1,687 | -13 | -0.8% | 200 |
| 2024/01/11 | 1,700 | 1,700 | 1,700 | 1,700 | +17 | +1% | 200 |
| 2024/01/10 | 1,665 | 1,699 | 1,665 | 1,683 | +16 | +1% | 700 |
| 2024/01/09 | 1,644 | 1,667 | 1,644 | 1,667 | +37 | +2.3% | 800 |
| 2024/01/05 | 1,625 | 1,630 | 1,615 | 1,630 | +18 | +1.1% | 500 |
| 2024/01/04 | 1,593 | 1,627 | 1,593 | 1,612 | +22 | +1.4% | 300 |
| 2023/12/29 | 1,587 | 1,590 | 1,587 | 1,590 | +5 | +0.3% | 400 |
| 2023/12/28 | 1,584 | 1,585 | 1,584 | 1,585 | -35 | -2.2% | 400 |
| 2023/12/27 | 1,629 | 1,629 | 1,620 | 1,620 | -5 | -0.3% | 500 |
| 2023/12/26 | 1,625 | 1,625 | 1,625 | 1,625 | +7 | +0.4% | 700 |
| 2023/12/25 | 1,599 | 1,618 | 1,578 | 1,618 | +37 | +2.3% | 1,400 |
| 2023/12/22 | 1,574 | 1,590 | 1,559 | 1,581 | ±0 | ±0% | 700 |
| 2023/12/21 | 1,578 | 1,581 | 1,575 | 1,581 | +6 | +0.4% | 400 |
| 2023/12/20 | 1,575 | 1,575 | 1,575 | 1,575 | +1 | +0.1% | 200 |
| 2023/12/19 | 1,574 | 1,574 | 1,574 | 1,574 | -1 | -0.1% | 400 |
| 2023/12/18 | 1,533 | 1,575 | 1,533 | 1,575 | +17 | +1.1% | 500 |
| 2023/12/15 | 1,537 | 1,577 | 1,537 | 1,558 | +21 | +1.4% | 1,500 |
| 2023/12/14 | 1,598 | 1,598 | 1,537 | 1,537 | -21 | -1.3% | 600 |
| 2023/12/13 | 1,537 | 1,581 | 1,535 | 1,558 | +7 | +0.5% | 500 |
| 2023/12/12 | 1,586 | 1,586 | 1,551 | 1,551 | -30 | -1.9% | 200 |
| 2023/12/11 | 1,605 | 1,605 | 1,558 | 1,581 | -24 | -1.5% | 2,500 |
| 2023/12/08 | 1,628 | 1,628 | 1,595 | 1,605 | -13 | -0.8% | 600 |
| 2023/12/07 | 1,562 | 1,620 | 1,562 | 1,618 | - | - | 3,300 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 1,580 | 1,585 | 1,556 | 1,585 | +5 | +0.3% | 500 |
| 2023/12/04 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 200 |
| 2023/12/01 | 1,563 | 1,590 | 1,501 | 1,580 | +24 | +1.5% | 3,100 |
| 2023/11/30 | 1,552 | 1,556 | 1,526 | 1,556 | +44 | +2.9% | 2,000 |
| 2023/11/29 | 1,547 | 1,547 | 1,512 | 1,512 | -38 | -2.5% | 200 |
| 2023/11/28 | 1,522 | 1,563 | 1,521 | 1,550 | +15 | +1% | 2,000 |
| 2023/11/27 | 1,535 | 1,535 | 1,533 | 1,535 | +2 | +0.1% | 700 |
| 2023/11/24 | 1,504 | 1,533 | 1,498 | 1,533 | +29 | +1.9% | 1,700 |
| 2023/11/22 | 1,504 | 1,504 | 1,504 | 1,504 | - | - | 600 |
| 2023/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/20 | 1,543 | 1,543 | 1,543 | 1,543 | +36 | +2.4% | 300 |
| 2023/11/17 | 1,547 | 1,547 | 1,507 | 1,507 | ±0 | ±0% | 2,300 |
| 2023/11/16 | 1,499 | 1,507 | 1,499 | 1,507 | +8 | +0.5% | 44,100 |
| 2023/11/15 | 1,499 | 1,499 | 1,499 | 1,499 | ±0 | ±0% | 1,200 |
| 2023/11/14 | 1,502 | 1,502 | 1,491 | 1,499 | -3 | -0.2% | 1,400 |
| 2023/11/13 | 1,520 | 1,539 | 1,502 | 1,502 | -21 | -1.4% | 2,000 |
301～
350
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
