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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/31 | 1,755 | 1,755 | 1,735 | 1,735 | -20 | -1.1% | 900 |
| 2023/08/30 | 1,745 | 1,755 | 1,745 | 1,755 | +10 | +0.6% | 400 |
| 2023/08/29 | 1,711 | 1,745 | 1,702 | 1,745 | +34 | +2% | 2,100 |
| 2023/08/28 | 1,769 | 1,769 | 1,711 | 1,711 | -29 | -1.7% | 800 |
| 2023/08/25 | 1,738 | 1,740 | 1,734 | 1,740 | +39 | +2.3% | 700 |
| 2023/08/24 | 1,739 | 1,739 | 1,701 | 1,701 | -39 | -2.2% | 200 |
| 2023/08/23 | 1,720 | 1,759 | 1,720 | 1,740 | +17 | +1% | 1,700 |
| 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 |
301～
350
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
