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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,356 | 1,420 | 1,353 | 1,400 | +39 | +2.9% | 11,200 |
| 2015/11/24 | 1,410 | 1,420 | 1,361 | 1,361 | -57 | -4% | 15,100 |
| 2015/11/20 | 1,403 | 1,442 | 1,403 | 1,418 | +14 | +1% | 4,700 |
| 2015/11/19 | 1,425 | 1,439 | 1,397 | 1,404 | -21 | -1.5% | 8,200 |
| 2015/11/18 | 1,465 | 1,480 | 1,410 | 1,425 | -10 | -0.7% | 6,400 |
| 2015/11/17 | 1,479 | 1,560 | 1,428 | 1,435 | -25 | -1.7% | 13,800 |
| 2015/11/16 | 1,410 | 1,680 | 1,381 | 1,460 | -8 | -0.5% | 64,300 |
| 2015/11/13 | 1,397 | 1,487 | 1,350 | 1,468 | +281 | +23.7% | 103,300 |
| 2015/11/12 | 1,120 | 1,187 | 1,110 | 1,187 | +37 | +3.2% | 7,000 |
| 2015/11/11 | 1,170 | 1,189 | 1,100 | 1,150 | +7 | +0.6% | 9,500 |
| 2015/11/10 | 1,100 | 1,143 | 1,100 | 1,143 | +23 | +2.1% | 4,600 |
| 2015/11/09 | 1,074 | 1,125 | 1,055 | 1,120 | +43 | +4% | 4,300 |
| 2015/11/06 | 1,050 | 1,077 | 1,050 | 1,077 | +45 | +4.4% | 3,700 |
| 2015/11/05 | 1,026 | 1,035 | 1,026 | 1,032 | +7 | +0.7% | 600 |
| 2015/11/04 | 1,034 | 1,035 | 1,020 | 1,025 | -5 | -0.5% | 3,800 |
| 2015/11/02 | 1,014 | 1,030 | 1,014 | 1,030 | +11 | +1.1% | 3,600 |
| 2015/10/30 | 1,019 | 1,019 | 1,011 | 1,019 | +1 | +0.1% | 4,200 |
| 2015/10/29 | 1,020 | 1,020 | 1,009 | 1,018 | +7 | +0.7% | 1,400 |
| 2015/10/28 | 1,017 | 1,017 | 1,011 | 1,011 | -6 | -0.6% | 1,600 |
| 2015/10/27 | 1,020 | 1,020 | 1,007 | 1,017 | -3 | -0.3% | 1,300 |
| 2015/10/26 | 1,018 | 1,020 | 1,008 | 1,020 | +20 | +2% | 3,600 |
| 2015/10/23 | 998 | 1,000 | 988 | 1,000 | +12 | +1.2% | 4,700 |
| 2015/10/22 | 984 | 992 | 984 | 988 | +4 | +0.4% | 700 |
| 2015/10/21 | 984 | 990 | 984 | 984 | -9 | -0.9% | 2,300 |
| 2015/10/20 | 990 | 995 | 979 | 993 | +4 | +0.4% | 1,200 |
| 2015/10/19 | 980 | 990 | 979 | 989 | +12 | +1.2% | 2,200 |
| 2015/10/16 | 1,001 | 1,008 | 975 | 977 | -24 | -2.4% | 2,800 |
| 2015/10/15 | 1,000 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 1,000 |
| 2015/10/14 | 980 | 1,000 | 980 | 1,000 | +19 | +1.9% | 3,200 |
| 2015/10/13 | 995 | 995 | 981 | 981 | -15 | -1.5% | 4,300 |
| 2015/10/09 | 985 | 996 | 985 | 996 | +17 | +1.7% | 600 |
| 2015/10/08 | 994 | 994 | 979 | 979 | -7 | -0.7% | 600 |
| 2015/10/07 | 990 | 990 | 974 | 986 | +3 | +0.3% | 1,800 |
| 2015/10/06 | 1,029 | 1,029 | 972 | 983 | -37 | -3.6% | 7,700 |
| 2015/10/05 | 1,032 | 1,032 | 1,015 | 1,020 | -13 | -1.3% | 3,500 |
| 2015/10/02 | 954 | 1,077 | 953 | 1,033 | +54 | +5.5% | 13,400 |
| 2015/10/01 | 965 | 979 | 961 | 979 | -1 | -0.1% | 800 |
| 2015/09/30 | 955 | 980 | 945 | 980 | +25 | +2.6% | 5,700 |
| 2015/09/29 | 1,000 | 1,000 | 951 | 955 | -32 | -3.2% | 6,000 |
| 2015/09/28 | 995 | 995 | 987 | 987 | +25 | +2.6% | 1,600 |
| 2015/09/25 | 957 | 977 | 957 | 962 | +22 | +2.3% | 1,700 |
| 2015/09/24 | 971 | 990 | 940 | 940 | -30 | -3.1% | 5,100 |
| 2015/09/18 | 1,000 | 1,000 | 970 | 970 | -7 | -0.7% | 5,000 |
| 2015/09/17 | 970 | 984 | 965 | 977 | +27 | +2.8% | 4,800 |
| 2015/09/16 | 957 | 962 | 945 | 950 | +19 | +2% | 13,900 |
| 2015/09/15 | 934 | 950 | 930 | 931 | ±0 | ±0% | 2,500 |
| 2015/09/14 | 939 | 939 | 920 | 931 | +21 | +2.3% | 3,900 |
| 2015/09/11 | 895 | 912 | 893 | 910 | ±0 | ±0% | 2,700 |
| 2015/09/10 | 898 | 910 | 895 | 910 | -18 | -1.9% | 1,100 |
| 2015/09/09 | 885 | 928 | 885 | 928 | +52 | +5.9% | 3,100 |
2201～
2250
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
