ゼロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/24 | 3,705 | 3,740 | 3,665 | 3,720 | +45 | +1.2% | 15,200 |
| 2026/02/20 | 3,720 | 3,725 | 3,675 | 3,675 | -45 | -1.2% | 14,900 |
| 2026/02/19 | 3,680 | 3,730 | 3,660 | 3,720 | +90 | +2.5% | 13,300 |
| 2026/02/18 | 3,645 | 3,650 | 3,590 | 3,630 | +5 | +0.1% | 19,700 |
| 2026/02/17 | 3,565 | 3,630 | 3,540 | 3,625 | +115 | +3.3% | 45,600 |
| 2026/02/16 | 3,420 | 3,545 | 3,420 | 3,510 | +145 | +4.3% | 40,600 |
| 2026/02/13 | 3,700 | 3,705 | 3,365 | 3,365 | -615 | -15.5% | 110,800 |
| 2026/02/12 | 3,880 | 4,005 | 3,870 | 3,980 | +95 | +2.4% | 57,300 |
| 2026/02/10 | 3,990 | 4,000 | 3,880 | 3,885 | -105 | -2.6% | 23,100 |
| 2026/02/09 | 3,965 | 4,025 | 3,935 | 3,990 | +85 | +2.2% | 25,300 |
| 2026/02/06 | 3,985 | 4,000 | 3,895 | 3,905 | -60 | -1.5% | 29,400 |
| 2026/02/05 | 3,845 | 3,975 | 3,845 | 3,965 | +120 | +3.1% | 44,000 |
| 2026/02/04 | 3,840 | 3,860 | 3,830 | 3,845 | +5 | +0.1% | 4,800 |
| 2026/02/03 | 3,825 | 3,870 | 3,810 | 3,840 | +30 | +0.8% | 12,500 |
| 2026/02/02 | 3,875 | 3,880 | 3,790 | 3,810 | -70 | -1.8% | 23,600 |
| 2026/01/30 | 3,770 | 3,900 | 3,770 | 3,880 | +115 | +3.1% | 41,200 |
| 2026/01/29 | 3,850 | 3,850 | 3,745 | 3,765 | -50 | -1.3% | 23,100 |
| 2026/01/28 | 3,870 | 3,870 | 3,800 | 3,815 | -85 | -2.2% | 15,100 |
| 2026/01/27 | 3,910 | 3,910 | 3,860 | 3,900 | -10 | -0.3% | 9,600 |
| 2026/01/26 | 3,960 | 3,960 | 3,865 | 3,910 | -55 | -1.4% | 18,100 |
| 2026/01/23 | 3,980 | 3,995 | 3,960 | 3,965 | ±0 | ±0% | 8,200 |
| 2026/01/22 | 4,035 | 4,035 | 3,935 | 3,965 | -35 | -0.9% | 12,800 |
| 2026/01/21 | 4,000 | 4,025 | 3,950 | 4,000 | -50 | -1.2% | 21,600 |
| 2026/01/20 | 4,150 | 4,150 | 4,050 | 4,050 | -90 | -2.2% | 20,500 |
| 2026/01/19 | 4,165 | 4,170 | 4,110 | 4,140 | -25 | -0.6% | 16,900 |
| 2026/01/16 | 4,185 | 4,185 | 4,140 | 4,165 | -5 | -0.1% | 14,000 |
| 2026/01/15 | 4,090 | 4,180 | 4,085 | 4,170 | +80 | +2% | 17,800 |
| 2026/01/14 | 4,090 | 4,120 | 4,075 | 4,090 | -5 | -0.1% | 24,100 |
| 2026/01/13 | 4,100 | 4,110 | 4,070 | 4,095 | +60 | +1.5% | 19,200 |
| 2026/01/09 | 4,025 | 4,095 | 4,025 | 4,035 | -10 | -0.2% | 19,600 |
| 2026/01/08 | 3,995 | 4,060 | 3,995 | 4,045 | +50 | +1.3% | 18,700 |
| 2026/01/07 | 4,010 | 4,010 | 3,960 | 3,995 | ±0 | ±0% | 13,500 |
| 2026/01/06 | 3,930 | 4,040 | 3,930 | 3,995 | +70 | +1.8% | 35,100 |
| 2026/01/05 | 3,975 | 3,975 | 3,910 | 3,925 | -105 | -2.6% | 30,100 |
| 2025/12/30 | 3,970 | 4,090 | 3,970 | 4,030 | +60 | +1.5% | 47,700 |
| 2025/12/29 | 3,915 | 3,970 | 3,895 | 3,970 | +60 | +1.5% | 23,800 |
| 2025/12/26 | 3,890 | 3,935 | 3,890 | 3,910 | -25 | -0.6% | 22,800 |
| 2025/12/25 | 3,905 | 3,955 | 3,890 | 3,935 | +60 | +1.5% | 19,800 |
| 2025/12/24 | 3,900 | 3,900 | 3,820 | 3,875 | -40 | -1% | 35,800 |
| 2025/12/23 | 3,900 | 3,920 | 3,860 | 3,915 | +15 | +0.4% | 42,700 |
| 2025/12/22 | 3,940 | 3,940 | 3,895 | 3,900 | -10 | -0.3% | 19,200 |
| 2025/12/19 | 3,920 | 3,945 | 3,895 | 3,910 | -50 | -1.3% | 26,100 |
| 2025/12/18 | 3,880 | 3,970 | 3,880 | 3,960 | +60 | +1.5% | 29,800 |
| 2025/12/17 | 3,725 | 3,915 | 3,725 | 3,900 | +175 | +4.7% | 51,600 |
| 2025/12/16 | 3,785 | 3,785 | 3,705 | 3,725 | -55 | -1.5% | 45,500 |
| 2025/12/15 | 3,685 | 3,780 | 3,670 | 3,780 | +150 | +4.1% | 22,800 |
| 2025/12/12 | 3,580 | 3,660 | 3,580 | 3,630 | +50 | +1.4% | 23,100 |
| 2025/12/11 | 3,690 | 3,695 | 3,580 | 3,580 | -40 | -1.1% | 23,800 |
| 2025/12/10 | 3,590 | 3,630 | 3,555 | 3,620 | +50 | +1.4% | 17,000 |
| 2025/12/09 | 3,585 | 3,605 | 3,560 | 3,570 | -30 | -0.8% | 12,800 |
1～
50
件表示中 / 3889件
類似銘柄と比較する
現在ご覧いただいている「ゼ ロ」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 ロ | 372,000円 | -1.9% | +0.9% | 3.77% | 8.68倍 | 1.39倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
| 富士急 | 230,800円 | +5.0% | +4.0% | 1.30% | 23.12倍 | 3.24倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| サカイ引越 | 293,300円 | +3.7% | +1.7% | 3.34% | 13.26倍 | 1.22倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
| 神奈交 | 366,500円 | +5.7% | -29.6% | 2.46% | 15.72倍 | 0.73倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
| 山陽電 | 204,700円 | +4.3% | +14.1% | 2.44% | 11.06倍 | 0.76倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
市場注目の銘柄
チャート関連のコラム
