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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,340 | 1,457 | 1,340 | 1,408 | +75 | +5.6% | 5,500 |
2023/10/04 | 1,334 | 1,374 | 1,320 | 1,333 | -91 | -6.4% | 27,200 |
2023/10/03 | 1,481 | 1,481 | 1,424 | 1,424 | -57 | -3.8% | 7,000 |
2023/10/02 | 1,539 | 1,539 | 1,481 | 1,481 | -58 | -3.8% | 4,600 |
2023/09/29 | 1,550 | 1,569 | 1,524 | 1,539 | +1 | +0.1% | 5,300 |
2023/09/28 | 1,508 | 1,538 | 1,508 | 1,538 | +33 | +2.2% | 2,400 |
2023/09/27 | 1,515 | 1,515 | 1,500 | 1,505 | -14 | -0.9% | 1,700 |
2023/09/26 | 1,525 | 1,525 | 1,505 | 1,519 | -4 | -0.3% | 1,200 |
2023/09/25 | 1,515 | 1,523 | 1,501 | 1,523 | +25 | +1.7% | 2,600 |
2023/09/22 | 1,515 | 1,515 | 1,475 | 1,498 | -19 | -1.3% | 2,600 |
2023/09/21 | 1,455 | 1,520 | 1,455 | 1,517 | +62 | +4.3% | 11,900 |
2023/09/20 | 1,480 | 1,482 | 1,450 | 1,455 | -3 | -0.2% | 4,600 |
2023/09/19 | 1,450 | 1,458 | 1,432 | 1,458 | +10 | +0.7% | 11,600 |
2023/09/15 | 1,440 | 1,473 | 1,431 | 1,448 | +9 | +0.6% | 13,100 |
2023/09/14 | 1,425 | 1,439 | 1,411 | 1,439 | +6 | +0.4% | 5,600 |
2023/09/13 | 1,434 | 1,434 | 1,424 | 1,433 | +5 | +0.4% | 14,900 |
2023/09/12 | 1,434 | 1,442 | 1,422 | 1,428 | ±0 | ±0% | 2,600 |
2023/09/11 | 1,433 | 1,433 | 1,426 | 1,428 | +2 | +0.1% | 2,800 |
2023/09/08 | 1,420 | 1,426 | 1,417 | 1,426 | ±0 | ±0% | 2,100 |
2023/09/07 | 1,412 | 1,428 | 1,411 | 1,426 | -1 | -0.1% | 3,000 |
2023/09/06 | 1,421 | 1,443 | 1,415 | 1,427 | +2 | +0.1% | 6,100 |
2023/09/05 | 1,432 | 1,439 | 1,422 | 1,425 | -8 | -0.6% | 3,800 |
2023/09/04 | 1,438 | 1,439 | 1,426 | 1,433 | +5 | +0.4% | 5,100 |
2023/09/01 | 1,427 | 1,433 | 1,418 | 1,428 | +10 | +0.7% | 1,500 |
2023/08/31 | 1,419 | 1,420 | 1,415 | 1,418 | -1 | -0.1% | 5,300 |
2023/08/30 | 1,440 | 1,440 | 1,413 | 1,419 | +9 | +0.6% | 4,900 |
2023/08/29 | 1,410 | 1,425 | 1,407 | 1,410 | -9 | -0.6% | 4,600 |
2023/08/28 | 1,404 | 1,423 | 1,397 | 1,419 | +21 | +1.5% | 10,300 |
2023/08/25 | 1,400 | 1,404 | 1,397 | 1,398 | -2 | -0.1% | 1,900 |
2023/08/24 | 1,417 | 1,418 | 1,395 | 1,400 | +13 | +0.9% | 3,900 |
2023/08/23 | 1,380 | 1,390 | 1,378 | 1,387 | +9 | +0.7% | 3,500 |
2023/08/22 | 1,370 | 1,389 | 1,360 | 1,378 | +8 | +0.6% | 4,400 |
2023/08/21 | 1,392 | 1,397 | 1,370 | 1,370 | -38 | -2.7% | 9,100 |
2023/08/18 | 1,442 | 1,444 | 1,384 | 1,408 | -53 | -3.6% | 12,200 |
2023/08/17 | 1,431 | 1,485 | 1,430 | 1,461 | +38 | +2.7% | 16,400 |
2023/08/16 | 1,389 | 1,430 | 1,387 | 1,423 | +32 | +2.3% | 22,300 |
2023/08/15 | 1,477 | 1,526 | 1,358 | 1,391 | +94 | +7.2% | 102,300 |
2023/08/14 | 1,423 | 1,423 | 1,297 | 1,297 | -6 | -0.5% | 12,800 |
2023/08/10 | 1,310 | 1,316 | 1,296 | 1,303 | -12 | -0.9% | 3,200 |
2023/08/09 | 1,309 | 1,316 | 1,307 | 1,315 | -9 | -0.7% | 900 |
2023/08/08 | 1,314 | 1,325 | 1,314 | 1,324 | +2 | +0.2% | 1,700 |
2023/08/07 | 1,318 | 1,324 | 1,316 | 1,322 | +4 | +0.3% | 1,500 |
2023/08/04 | 1,302 | 1,321 | 1,302 | 1,318 | +1 | +0.1% | 700 |
2023/08/03 | 1,302 | 1,317 | 1,302 | 1,317 | -8 | -0.6% | 1,200 |
2023/08/02 | 1,315 | 1,328 | 1,313 | 1,325 | +10 | +0.8% | 1,800 |
2023/08/01 | 1,303 | 1,345 | 1,301 | 1,315 | +7 | +0.5% | 2,200 |
2023/07/31 | 1,301 | 1,319 | 1,301 | 1,308 | ±0 | ±0% | 4,000 |
2023/07/28 | 1,316 | 1,316 | 1,301 | 1,308 | -14 | -1.1% | 2,100 |
2023/07/27 | 1,323 | 1,328 | 1,315 | 1,322 | +4 | +0.3% | 700 |
2023/07/26 | 1,323 | 1,323 | 1,318 | 1,318 | +6 | +0.5% | 300 |
151~
200
件表示中 / 3459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 | 179,000円 | +3.1% | +10.2% | 3.06% | 8.05倍 | 0.87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 | 303,000円 | -3.2% | -42.9% | 2.64% | 10.33倍 | 0.69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 |
第一交通 | 82,400円 | +3.1% | +2.3% | 3.03% | 12.20倍 | 0.66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 |
広電鉄 | 74,100円 | +8.4% | - | 0.81% | 26.79倍 | 0.55倍 |
|
運輸で鉄軌道とバスが2本柱。バスは県内西部が地盤。鉄軌道は路面電車が著名。不動産も展開 |
神電鉄 | 279,800円 | -3.0% | -8.7% | 0.36% | 24.98倍 | 1.00倍 |
|
阪急系。神戸―有馬―三田が主力路線。不動産は戸建て用地売却を手がける。流通業も併営 |
市場注目の銘柄
チャート関連のコラム