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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 100 | 101 | 98 | 100 | +1 | +1% | 23,000 |
| 2013/03/28 | 100 | 100 | 97 | 99 | -2 | -2% | 25,000 |
| 2013/03/27 | 101 | 102 | 101 | 101 | ±0 | ±0% | 6,000 |
| 2013/03/26 | 102 | 102 | 101 | 101 | -2 | -1.9% | 7,000 |
| 2013/03/25 | 104 | 104 | 103 | 103 | ±0 | ±0% | 37,000 |
| 2013/03/22 | 102 | 103 | 100 | 103 | -1 | -1% | 16,000 |
| 2013/03/21 | 98 | 105 | 96 | 104 | +6 | +6.1% | 122,000 |
| 2013/03/19 | 98 | 98 | 98 | 98 | ±0 | ±0% | 18,000 |
| 2013/03/18 | 99 | 99 | 97 | 98 | -1 | -1% | 44,000 |
| 2013/03/15 | 100 | 100 | 98 | 99 | -1 | -1% | 23,000 |
| 2013/03/14 | 99 | 100 | 98 | 100 | +2 | +2% | 17,000 |
| 2013/03/13 | 99 | 99 | 98 | 98 | ±0 | ±0% | 9,000 |
| 2013/03/12 | 100 | 100 | 98 | 98 | -1 | -1% | 12,000 |
| 2013/03/11 | 98 | 100 | 98 | 99 | +1 | +1% | 32,000 |
| 2013/03/08 | 97 | 98 | 97 | 98 | +2 | +2.1% | 14,000 |
| 2013/03/07 | 98 | 98 | 96 | 96 | -1 | -1% | 37,000 |
| 2013/03/06 | 96 | 97 | 96 | 97 | +1 | +1% | 10,000 |
| 2013/03/05 | 95 | 96 | 95 | 96 | +1 | +1.1% | 46,000 |
| 2013/03/04 | 95 | 96 | 95 | 95 | ±0 | ±0% | 41,000 |
| 2013/03/01 | 95 | 95 | 94 | 95 | ±0 | ±0% | 39,000 |
| 2013/02/28 | 95 | 95 | 94 | 95 | -1 | -1% | 54,000 |
| 2013/02/27 | 96 | 96 | 95 | 96 | ±0 | ±0% | 25,000 |
| 2013/02/26 | 97 | 97 | 96 | 96 | -1 | -1% | 17,000 |
| 2013/02/25 | 99 | 99 | 97 | 97 | -1 | -1% | 34,000 |
| 2013/02/22 | 98 | 98 | 98 | 98 | ±0 | ±0% | 1,000 |
| 2013/02/21 | 98 | 98 | 98 | 98 | +1 | +1% | 1,000 |
| 2013/02/20 | 97 | 97 | 97 | 97 | -1 | -1% | 1,000 |
| 2013/02/19 | 98 | 98 | 98 | 98 | ±0 | ±0% | 2,000 |
| 2013/02/18 | 98 | 98 | 97 | 98 | +1 | +1% | 7,000 |
| 2013/02/15 | 99 | 99 | 97 | 97 | -2 | -2% | 13,000 |
| 2013/02/14 | 100 | 100 | 98 | 99 | ±0 | ±0% | 3,000 |
| 2013/02/13 | 102 | 102 | 98 | 99 | -3 | -2.9% | 10,000 |
| 2013/02/12 | 105 | 105 | 102 | 102 | -4 | -3.8% | 15,000 |
| 2013/02/08 | 110 | 110 | 106 | 106 | -3 | -2.8% | 16,000 |
| 2013/02/07 | 107 | 110 | 104 | 109 | +1 | +0.9% | 21,000 |
| 2013/02/06 | 109 | 109 | 108 | 108 | +1 | +0.9% | 3,000 |
| 2013/02/05 | 105 | 107 | 105 | 107 | +4 | +3.9% | 26,000 |
| 2013/02/04 | 104 | 105 | 103 | 103 | +1 | +1% | 17,000 |
| 2013/02/01 | 102 | 102 | 102 | 102 | ±0 | ±0% | 4,000 |
| 2013/01/31 | 102 | 102 | 102 | 102 | ±0 | ±0% | 1,000 |
| 2013/01/30 | 100 | 102 | 100 | 102 | +1 | +1% | 17,000 |
| 2013/01/29 | 101 | 101 | 101 | 101 | +1 | +1% | 8,000 |
| 2013/01/28 | 101 | 101 | 100 | 100 | -1 | -1% | 9,000 |
| 2013/01/25 | 101 | 101 | 101 | 101 | +2 | +2% | 5,000 |
| 2013/01/24 | 100 | 100 | 99 | 99 | ±0 | ±0% | 11,000 |
| 2013/01/23 | 100 | 100 | 99 | 99 | -1 | -1% | 8,000 |
| 2013/01/22 | 99 | 100 | 99 | 100 | +1 | +1% | 19,000 |
| 2013/01/21 | 99 | 99 | 98 | 99 | -2 | -2% | 9,000 |
| 2013/01/18 | 99 | 102 | 99 | 101 | +2 | +2% | 29,000 |
| 2013/01/17 | 101 | 101 | 99 | 99 | -1 | -1% | 8,000 |
2851～
2900
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
