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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 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 |
| 2010/04/09 | 53,800 | 53,800 | 53,800 | 53,800 | ±0 | ±0% | 1 |
| 2010/04/08 | 53,800 | 53,800 | 53,800 | 53,800 | +1,000 | +1.9% | 1 |
| 2010/04/07 | 52,800 | 52,800 | 52,800 | 52,800 | -2,000 | -3.6% | 2 |
| 2010/04/06 | 54,800 | 54,800 | 54,800 | 54,800 | ±0 | ±0% | 5 |
| 2010/04/05 | 54,900 | 54,900 | 54,800 | 54,800 | -100 | -0.2% | 5 |
| 2010/04/02 | 54,900 | 54,900 | 54,900 | 54,900 | +900 | +1.7% | 12 |
| 2010/04/01 | 53,900 | 54,000 | 53,900 | 54,000 | - | - | 5 |
3551～
3585
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 | 144,500円 | +4.7% | +20.0% | 4.84% | 5.18倍 | 0.65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 | 4,800円 | +0.5% | +22.8% | 0.00% | 39.67倍 | -7.09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 | 42,400円 | -11.0% | +3.0% | 0.00% | 24.15倍 | -16.89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 | 35,500円 | - | - | 0.00% | 17.50倍 | 10.82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 | 77,600円 | -4.3% | - | 1.93% | 29.43倍 | 2.03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
該当銘柄がありません
チャート関連のコラム
