ゼットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 252 | 263 | 252 | 252 | ±0 | ±0% | 129,600 |
| 2021/08/18 | 254 | 254 | 246 | 252 | -5 | -1.9% | 184,000 |
| 2021/08/17 | 270 | 271 | 256 | 257 | -10 | -3.7% | 93,600 |
| 2021/08/16 | 266 | 275 | 263 | 267 | +5 | +1.9% | 159,000 |
| 2021/08/13 | 275 | 275 | 260 | 262 | -11 | -4% | 194,100 |
| 2021/08/12 | 275 | 278 | 271 | 273 | ±0 | ±0% | 131,900 |
| 2021/08/11 | 288 | 288 | 270 | 273 | -7 | -2.5% | 191,700 |
| 2021/08/10 | 292 | 297 | 280 | 280 | -16 | -5.4% | 295,100 |
| 2021/08/06 | 284 | 303 | 274 | 296 | -3 | -1% | 427,500 |
| 2021/08/05 | 311 | 312 | 297 | 299 | -11 | -3.5% | 260,300 |
| 2021/08/04 | 309 | 314 | 304 | 310 | -4 | -1.3% | 291,800 |
| 2021/08/03 | 325 | 330 | 310 | 314 | -3 | -0.9% | 414,500 |
| 2021/08/02 | 309 | 322 | 307 | 317 | +1 | +0.3% | 234,000 |
| 2021/07/30 | 316 | 325 | 305 | 316 | -8 | -2.5% | 582,100 |
| 2021/07/29 | 327 | 343 | 317 | 324 | +5 | +1.6% | 1,345,800 |
| 2021/07/28 | 367 | 378 | 314 | 319 | -44 | -12.1% | 2,463,700 |
| 2021/07/27 | 401 | 414 | 352 | 363 | -17 | -4.5% | 8,033,800 |
| 2021/07/26 | 315 | 380 | 311 | 380 | +80 | +26.7% | 7,706,300 |
| 2021/07/21 | 299 | 309 | 297 | 300 | +1 | +0.3% | 289,100 |
| 2021/07/20 | 302 | 307 | 296 | 299 | -11 | -3.5% | 319,200 |
| 2021/07/19 | 314 | 325 | 302 | 310 | -10 | -3.1% | 634,700 |
| 2021/07/16 | 321 | 349 | 318 | 320 | -8 | -2.4% | 1,670,200 |
| 2021/07/15 | 344 | 345 | 323 | 328 | -28 | -7.9% | 1,339,600 |
| 2021/07/14 | 389 | 395 | 352 | 356 | -41 | -10.3% | 2,461,800 |
| 2021/07/13 | 448 | 463 | 383 | 397 | -3 | -0.8% | 8,861,100 |
| 2021/07/12 | 335 | 400 | 332 | 400 | +80 | +25% | 5,417,000 |
| 2021/07/09 | 381 | 421 | 312 | 320 | -21 | -6.2% | 6,602,500 |
| 2021/07/08 | 265 | 341 | 263 | 341 | +80 | +30.7% | 3,620,900 |
| 2021/07/07 | 253 | 264 | 252 | 261 | +9 | +3.6% | 73,200 |
| 2021/07/06 | 250 | 252 | 250 | 252 | +1 | +0.4% | 6,100 |
| 2021/07/05 | 249 | 251 | 249 | 251 | +2 | +0.8% | 2,500 |
| 2021/07/02 | 250 | 253 | 249 | 249 | -1 | -0.4% | 8,900 |
| 2021/07/01 | 248 | 250 | 242 | 250 | -1 | -0.4% | 15,700 |
| 2021/06/30 | 249 | 251 | 245 | 251 | +1 | +0.4% | 11,500 |
| 2021/06/29 | 251 | 253 | 247 | 250 | -2 | -0.8% | 30,900 |
| 2021/06/28 | 254 | 264 | 239 | 252 | +1 | +0.4% | 172,900 |
| 2021/06/25 | 253 | 253 | 250 | 251 | -2 | -0.8% | 20,300 |
| 2021/06/24 | 249 | 253 | 249 | 253 | +4 | +1.6% | 46,300 |
| 2021/06/23 | 247 | 249 | 242 | 249 | +3 | +1.2% | 39,900 |
| 2021/06/22 | 241 | 246 | 239 | 246 | +5 | +2.1% | 16,400 |
| 2021/06/21 | 240 | 242 | 237 | 241 | +1 | +0.4% | 6,700 |
| 2021/06/18 | 243 | 243 | 238 | 240 | -1 | -0.4% | 3,400 |
| 2021/06/17 | 240 | 244 | 238 | 241 | +1 | +0.4% | 3,600 |
| 2021/06/16 | 241 | 243 | 238 | 240 | -1 | -0.4% | 16,800 |
| 2021/06/15 | 239 | 244 | 231 | 241 | +7 | +3% | 22,800 |
| 2021/06/14 | 236 | 239 | 232 | 234 | -1 | -0.4% | 15,200 |
| 2021/06/11 | 242 | 242 | 235 | 235 | -7 | -2.9% | 10,700 |
| 2021/06/10 | 243 | 243 | 239 | 242 | -1 | -0.4% | 8,800 |
| 2021/06/09 | 245 | 245 | 242 | 243 | +1 | +0.4% | 6,200 |
| 2021/06/08 | 240 | 244 | 240 | 242 | +2 | +0.8% | 4,900 |
801～
850
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「ゼット」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 |
|---|---|---|---|---|---|---|---|---|
| ゼット | 34,500円 | +3.9% | +17.5% | 5.22% | 2.41倍 | 0.48倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| コスモ・バイオ | 117,100円 | +4.9% | -31.1% | 4.27% | 21.77倍 | 0.73倍 |
|
バイオ専門商社。研究用試薬、実験機器、臨床検査薬を販売。試薬、細胞等の開発製造にも注力 |
| 協栄産 | 220,900円 | -6.0% | -36.7% | 4.98% | 5.54倍 | 0.37倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
| ＩＮＥＳＴ | 6,300円 | +42.7% | -66.5% | 0.00% | 233.33倍 | 1.42倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 杉田エース | 127,900円 | +5.8% | -7.2% | 3.13% | 11.25倍 | 0.62倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
市場注目の銘柄
チャート関連のコラム
