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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 2023/06/09 | 1,371 | 1,372 | 1,371 | 1,372 | +12 | +0.9% | 300 |
| 2023/06/08 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 600 |
| 2023/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 1,371 | 1,392 | 1,371 | 1,372 | +1 | +0.1% | 1,700 |
| 2023/06/02 | 1,365 | 1,371 | 1,365 | 1,371 | +1 | +0.1% | 1,200 |
| 2023/06/01 | 1,370 | 1,370 | 1,365 | 1,370 | ±0 | ±0% | 1,300 |
| 2023/05/31 | 1,373 | 1,373 | 1,370 | 1,370 | -22 | -1.6% | 1,100 |
| 2023/05/30 | 1,380 | 1,392 | 1,374 | 1,392 | -7 | -0.5% | 1,300 |
| 2023/05/29 | 1,416 | 1,416 | 1,388 | 1,399 | +13 | +0.9% | 2,200 |
| 2023/05/26 | 1,385 | 1,386 | 1,385 | 1,386 | +3 | +0.2% | 1,100 |
| 2023/05/25 | 1,404 | 1,404 | 1,374 | 1,383 | -35 | -2.5% | 2,400 |
| 2023/05/24 | 1,372 | 1,480 | 1,372 | 1,418 | +28 | +2% | 12,300 |
| 2023/05/23 | 1,371 | 1,400 | 1,371 | 1,390 | +20 | +1.5% | 4,700 |
| 2023/05/22 | 1,384 | 1,384 | 1,370 | 1,370 | ±0 | ±0% | 900 |
| 2023/05/19 | 1,370 | 1,379 | 1,370 | 1,370 | ±0 | ±0% | 1,500 |
| 2023/05/18 | 1,368 | 1,370 | 1,360 | 1,370 | +2 | +0.1% | 2,600 |
| 2023/05/17 | 1,360 | 1,370 | 1,360 | 1,368 | +14 | +1% | 2,300 |
| 2023/05/16 | 1,350 | 1,360 | 1,350 | 1,354 | +4 | +0.3% | 1,900 |
| 2023/05/15 | 1,350 | 1,360 | 1,350 | 1,350 | +18 | +1.4% | 2,200 |
| 2023/05/12 | 1,374 | 1,374 | 1,332 | 1,332 | -18 | -1.3% | 1,100 |
| 2023/05/11 | 1,336 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 1,300 |
| 2023/05/10 | 1,349 | 1,360 | 1,349 | 1,350 | +1 | +0.1% | 1,300 |
| 2023/05/09 | 1,355 | 1,360 | 1,337 | 1,349 | -7 | -0.5% | 1,000 |
| 2023/05/08 | 1,329 | 1,356 | 1,325 | 1,356 | +16 | +1.2% | 3,900 |
| 2023/05/02 | 1,348 | 1,348 | 1,334 | 1,340 | ±0 | ±0% | 1,100 |
| 2023/05/01 | 1,332 | 1,340 | 1,332 | 1,340 | +7 | +0.5% | 2,200 |
| 2023/04/28 | 1,346 | 1,346 | 1,333 | 1,333 | -1 | -0.1% | 800 |
| 2023/04/27 | 1,340 | 1,340 | 1,330 | 1,334 | -6 | -0.4% | 700 |
| 2023/04/26 | 1,340 | 1,355 | 1,325 | 1,340 | +15 | +1.1% | 2,800 |
| 2023/04/25 | 1,325 | 1,325 | 1,325 | 1,325 | -10 | -0.7% | 700 |
| 2023/04/24 | 1,335 | 1,335 | 1,330 | 1,335 | ±0 | ±0% | 900 |
| 2023/04/21 | 1,316 | 1,335 | 1,316 | 1,335 | +20 | +1.5% | 1,300 |
| 2023/04/20 | 1,314 | 1,315 | 1,314 | 1,315 | -10 | -0.8% | 800 |
| 2023/04/19 | 1,330 | 1,330 | 1,325 | 1,325 | -5 | -0.4% | 500 |
| 2023/04/18 | 1,330 | 1,330 | 1,330 | 1,330 | +6 | +0.5% | 500 |
| 2023/04/17 | 1,335 | 1,335 | 1,324 | 1,324 | -11 | -0.8% | 300 |
| 2023/04/14 | 1,330 | 1,340 | 1,330 | 1,335 | +5 | +0.4% | 800 |
| 2023/04/13 | 1,330 | 1,331 | 1,330 | 1,330 | ±0 | ±0% | 900 |
| 2023/04/12 | 1,330 | 1,330 | 1,326 | 1,330 | ±0 | ±0% | 2,300 |
| 2023/04/11 | 1,330 | 1,353 | 1,330 | 1,330 | ±0 | ±0% | 3,200 |
| 2023/04/10 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 500 |
351～
400
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
