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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,629 | 1,630 | 1,623 | 1,623 | +2 | +0.1% | 600 |
| 2017/12/06 | 1,635 | 1,635 | 1,613 | 1,621 | -10 | -0.6% | 800 |
| 2017/12/05 | 1,638 | 1,640 | 1,621 | 1,631 | -4 | -0.2% | 2,900 |
| 2017/12/04 | 1,639 | 1,645 | 1,626 | 1,635 | -4 | -0.2% | 3,100 |
| 2017/12/01 | 1,629 | 1,639 | 1,629 | 1,639 | +11 | +0.7% | 3,000 |
| 2017/11/30 | 1,629 | 1,632 | 1,628 | 1,628 | +7 | +0.4% | 2,400 |
| 2017/11/29 | 1,610 | 1,621 | 1,610 | 1,621 | +11 | +0.7% | 700 |
| 2017/11/28 | 1,608 | 1,610 | 1,606 | 1,610 | +3 | +0.2% | 1,300 |
| 2017/11/27 | 1,599 | 1,609 | 1,599 | 1,607 | +11 | +0.7% | 5,300 |
| 2017/11/24 | 1,607 | 1,607 | 1,596 | 1,596 | -11 | -0.7% | 2,100 |
| 2017/11/22 | 1,607 | 1,607 | 1,607 | 1,607 | -1 | -0.1% | 8,300 |
| 2017/11/21 | 1,615 | 1,615 | 1,598 | 1,608 | -11 | -0.7% | 5,500 |
| 2017/11/20 | 1,608 | 1,620 | 1,608 | 1,619 | +14 | +0.9% | 2,000 |
| 2017/11/17 | 1,635 | 1,635 | 1,605 | 1,605 | -37 | -2.3% | 3,700 |
| 2017/11/16 | 1,620 | 1,644 | 1,606 | 1,642 | +17 | +1% | 10,100 |
| 2017/11/15 | 1,627 | 1,650 | 1,625 | 1,625 | -13 | -0.8% | 8,500 |
| 2017/11/14 | 1,628 | 1,638 | 1,607 | 1,638 | ±0 | ±0% | 1,700 |
| 2017/11/13 | 1,620 | 1,645 | 1,601 | 1,638 | +18 | +1.1% | 7,400 |
| 2017/11/10 | 1,615 | 1,620 | 1,610 | 1,620 | +5 | +0.3% | 2,700 |
| 2017/11/09 | 1,599 | 1,620 | 1,599 | 1,615 | +14 | +0.9% | 4,200 |
| 2017/11/08 | 1,603 | 1,605 | 1,593 | 1,601 | -6 | -0.4% | 3,800 |
| 2017/11/07 | 1,602 | 1,607 | 1,601 | 1,607 | +5 | +0.3% | 4,300 |
| 2017/11/06 | 1,601 | 1,607 | 1,601 | 1,602 | -8 | -0.5% | 900 |
| 2017/11/02 | 1,616 | 1,619 | 1,584 | 1,610 | -4 | -0.2% | 8,300 |
| 2017/11/01 | 1,610 | 1,620 | 1,610 | 1,614 | +8 | +0.5% | 2,700 |
| 2017/10/31 | 1,610 | 1,610 | 1,606 | 1,606 | -3 | -0.2% | 8,300 |
| 2017/10/30 | 1,596 | 1,609 | 1,596 | 1,609 | +13 | +0.8% | 3,500 |
| 2017/10/27 | 1,600 | 1,607 | 1,596 | 1,596 | -4 | -0.3% | 1,800 |
| 2017/10/26 | 1,583 | 1,600 | 1,583 | 1,600 | +17 | +1.1% | 11,000 |
| 2017/10/25 | 1,583 | 1,585 | 1,582 | 1,583 | ±0 | ±0% | 9,600 |
| 2017/10/24 | 1,580 | 1,597 | 1,580 | 1,583 | -9 | -0.6% | 4,000 |
| 2017/10/23 | 1,612 | 1,612 | 1,580 | 1,592 | -3 | -0.2% | 5,000 |
| 2017/10/20 | 1,605 | 1,611 | 1,595 | 1,595 | -20 | -1.2% | 13,200 |
| 2017/10/19 | 1,605 | 1,619 | 1,605 | 1,615 | +13 | +0.8% | 5,000 |
| 2017/10/18 | 1,618 | 1,622 | 1,600 | 1,602 | -16 | -1% | 3,500 |
| 2017/10/17 | 1,619 | 1,624 | 1,605 | 1,618 | -1 | -0.1% | 6,700 |
| 2017/10/16 | 1,615 | 1,632 | 1,609 | 1,619 | +4 | +0.2% | 4,100 |
| 2017/10/13 | 1,622 | 1,633 | 1,615 | 1,615 | -7 | -0.4% | 6,800 |
| 2017/10/12 | 1,648 | 1,648 | 1,622 | 1,622 | -8 | -0.5% | 7,000 |
| 2017/10/11 | 1,643 | 1,651 | 1,630 | 1,630 | -14 | -0.9% | 5,000 |
| 2017/10/10 | 1,650 | 1,666 | 1,633 | 1,644 | +13 | +0.8% | 5,500 |
| 2017/10/06 | 1,651 | 1,653 | 1,631 | 1,631 | -20 | -1.2% | 1,100 |
| 2017/10/05 | 1,638 | 1,658 | 1,622 | 1,651 | -5 | -0.3% | 4,700 |
| 2017/10/04 | 1,656 | 1,668 | 1,654 | 1,656 | +1 | +0.1% | 2,600 |
| 2017/10/03 | 1,669 | 1,669 | 1,649 | 1,655 | -15 | -0.9% | 4,400 |
| 2017/10/02 | 1,665 | 1,674 | 1,600 | 1,670 | -2 | -0.1% | 13,600 |
| 2017/09/29 | 1,660 | 1,686 | 1,660 | 1,672 | +12 | +0.7% | 8,500 |
| 2017/09/28 | 1,655 | 1,660 | 1,654 | 1,660 | +11 | +0.7% | 900 |
| 2017/09/27 | 1,641 | 1,661 | 1,641 | 1,649 | -7 | -0.4% | 1,900 |
| 2017/09/26 | 1,636 | 1,660 | 1,636 | 1,656 | -4 | -0.2% | 3,400 |
1701～
1750
件表示中 / 3587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 | 239,600円 | -4.1% | +30.1% | 4.48% | 7.26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 | 366,000円 | -0.4% | -19.1% | 2.19% | 10.42倍 | 0.78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 | 205,500円 | -3.0% | -15.1% | 1.46% | 17.01倍 | 0.82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 | 75,600円 | +3.1% | +2.3% | 3.31% | 11.21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 | 343,000円 | +6.9% | +3.0% | 1.75% | 9.15倍 | 0.44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
