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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,024 | 1,030 | 1,023 | 1,023 | +1 | +0.1% | 2,000 |
| 2022/08/25 | 1,021 | 1,022 | 1,020 | 1,022 | +1 | +0.1% | 600 |
| 2022/08/24 | 1,020 | 1,021 | 1,016 | 1,021 | +1 | +0.1% | 800 |
| 2022/08/23 | 1,018 | 1,020 | 1,018 | 1,020 | ±0 | ±0% | 200 |
| 2022/08/22 | 1,013 | 1,020 | 1,013 | 1,020 | +7 | +0.7% | 1,000 |
| 2022/08/19 | 1,022 | 1,022 | 1,013 | 1,013 | -9 | -0.9% | 5,800 |
| 2022/08/18 | 1,020 | 1,022 | 1,017 | 1,022 | +2 | +0.2% | 700 |
| 2022/08/17 | 1,024 | 1,024 | 1,016 | 1,020 | +1 | +0.1% | 2,900 |
| 2022/08/16 | 1,017 | 1,020 | 1,017 | 1,019 | +2 | +0.2% | 600 |
| 2022/08/15 | 1,017 | 1,020 | 1,015 | 1,017 | -13 | -1.3% | 2,000 |
| 2022/08/12 | 1,022 | 1,035 | 1,010 | 1,030 | +8 | +0.8% | 4,100 |
| 2022/08/10 | 1,022 | 1,032 | 1,022 | 1,022 | -3 | -0.3% | 1,100 |
| 2022/08/09 | 1,038 | 1,054 | 1,024 | 1,025 | -8 | -0.8% | 2,500 |
| 2022/08/08 | 1,033 | 1,034 | 1,030 | 1,033 | +11 | +1.1% | 900 |
| 2022/08/05 | 1,022 | 1,022 | 1,022 | 1,022 | -3 | -0.3% | 200 |
| 2022/08/04 | 1,031 | 1,031 | 1,025 | 1,025 | ±0 | ±0% | 400 |
| 2022/08/03 | 1,024 | 1,025 | 1,024 | 1,025 | -4 | -0.4% | 600 |
| 2022/08/02 | 1,026 | 1,029 | 1,026 | 1,029 | +4 | +0.4% | 700 |
| 2022/08/01 | 1,035 | 1,035 | 1,025 | 1,025 | -10 | -1% | 600 |
| 2022/07/29 | 1,038 | 1,038 | 1,030 | 1,035 | -2 | -0.2% | 3,000 |
| 2022/07/28 | 1,035 | 1,037 | 1,029 | 1,037 | ±0 | ±0% | 1,400 |
| 2022/07/27 | 1,037 | 1,037 | 1,037 | 1,037 | ±0 | ±0% | 100 |
| 2022/07/26 | 1,025 | 1,037 | 1,025 | 1,037 | +16 | +1.6% | 700 |
| 2022/07/25 | 1,025 | 1,033 | 1,021 | 1,021 | -4 | -0.4% | 2,900 |
| 2022/07/22 | 1,036 | 1,036 | 1,025 | 1,025 | -11 | -1.1% | 1,500 |
| 2022/07/21 | 1,047 | 1,047 | 1,036 | 1,036 | -2 | -0.2% | 900 |
| 2022/07/20 | 1,040 | 1,040 | 1,038 | 1,038 | +14 | +1.4% | 200 |
| 2022/07/19 | 1,022 | 1,039 | 1,022 | 1,024 | -18 | -1.7% | 400 |
| 2022/07/15 | 1,042 | 1,042 | 1,042 | 1,042 | ±0 | ±0% | 100 |
| 2022/07/14 | 1,040 | 1,051 | 1,040 | 1,042 | +5 | +0.5% | 600 |
| 2022/07/13 | 1,044 | 1,053 | 1,037 | 1,037 | -13 | -1.2% | 500 |
| 2022/07/12 | 1,030 | 1,059 | 1,030 | 1,050 | +20 | +1.9% | 1,500 |
| 2022/07/11 | 1,030 | 1,060 | 1,010 | 1,030 | ±0 | ±0% | 8,000 |
| 2022/07/08 | 1,025 | 1,030 | 1,011 | 1,030 | +2 | +0.2% | 3,500 |
| 2022/07/07 | 1,029 | 1,029 | 1,010 | 1,028 | -1 | -0.1% | 1,900 |
| 2022/07/06 | 1,009 | 1,029 | 1,009 | 1,029 | +11 | +1.1% | 300 |
| 2022/07/05 | 1,040 | 1,040 | 980 | 1,018 | -24 | -2.3% | 2,000 |
| 2022/07/04 | 1,054 | 1,054 | 1,038 | 1,042 | -12 | -1.1% | 900 |
| 2022/07/01 | 1,044 | 1,054 | 1,044 | 1,054 | +10 | +1% | 300 |
| 2022/06/30 | 1,110 | 1,110 | 1,044 | 1,044 | -21 | -2% | 5,000 |
| 2022/06/29 | 1,058 | 1,071 | 1,048 | 1,065 | -11 | -1% | 3,100 |
| 2022/06/28 | 1,047 | 1,081 | 1,047 | 1,076 | -1 | -0.1% | 9,400 |
| 2022/06/27 | 1,090 | 1,090 | 1,075 | 1,077 | +3 | +0.3% | 800 |
| 2022/06/24 | 1,060 | 1,088 | 1,060 | 1,074 | ±0 | ±0% | 1,100 |
| 2022/06/23 | 1,057 | 1,093 | 1,057 | 1,074 | -13 | -1.2% | 3,100 |
| 2022/06/22 | 1,073 | 1,087 | 1,070 | 1,087 | -16 | -1.5% | 1,000 |
| 2022/06/21 | 1,068 | 1,103 | 1,068 | 1,103 | +35 | +3.3% | 300 |
| 2022/06/20 | 1,128 | 1,128 | 1,061 | 1,068 | -4 | -0.4% | 2,800 |
| 2022/06/17 | 1,073 | 1,073 | 1,067 | 1,072 | +13 | +1.2% | 800 |
| 2022/06/16 | 1,055 | 1,075 | 1,024 | 1,059 | +19 | +1.8% | 1,700 |
551～
600
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 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 | 237,900円 | -4.1% | +30.1% | 4.51% | 7.21倍 | 1.07倍 |
|
日産の新車陸送から始まり中古車輸送、一般貨物輸送や人材派遣も。香港上場ＴＣＩＬグループ |
| 神奈交 | 360,000円 | -0.4% | -19.1% | 2.22% | 10.25倍 | 0.77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 | 202,500円 | -3.0% | -15.1% | 1.48% | 16.76倍 | 0.81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 |
| 第一交通 | 75,500円 | +3.1% | +2.3% | 3.31% | 11.20倍 | 0.61倍 |
|
タクシー業界最大手。買収テコに全国展開。不動産、金融事業を拡大方針。沖縄でバス事業も |
| 神姫バス | 342,500円 | +6.9% | +3.0% | 1.75% | 9.14倍 | 0.43倍 |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
市場注目の銘柄
チャート関連のコラム
