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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,577 | 1,577 | 1,550 | 1,550 | -30 | -1.9% | 3,500 |
| 2024/01/30 | 1,569 | 1,580 | 1,551 | 1,580 | +11 | +0.7% | 3,200 |
| 2024/01/29 | 1,550 | 1,571 | 1,550 | 1,569 | +26 | +1.7% | 5,000 |
| 2024/01/26 | 1,568 | 1,568 | 1,530 | 1,543 | -3 | -0.2% | 2,700 |
| 2024/01/25 | 1,529 | 1,560 | 1,529 | 1,546 | +24 | +1.6% | 6,300 |
| 2024/01/24 | 1,525 | 1,530 | 1,506 | 1,522 | +11 | +0.7% | 3,900 |
| 2024/01/23 | 1,535 | 1,535 | 1,497 | 1,511 | +11 | +0.7% | 5,000 |
| 2024/01/22 | 1,478 | 1,543 | 1,460 | 1,500 | +78 | +5.5% | 17,500 |
| 2024/01/19 | 1,430 | 1,443 | 1,422 | 1,422 | -8 | -0.6% | 3,800 |
| 2024/01/18 | 1,389 | 1,436 | 1,389 | 1,430 | +39 | +2.8% | 5,500 |
| 2024/01/17 | 1,395 | 1,397 | 1,380 | 1,391 | +1 | +0.1% | 3,100 |
| 2024/01/16 | 1,395 | 1,399 | 1,390 | 1,390 | -5 | -0.4% | 1,300 |
| 2024/01/15 | 1,395 | 1,406 | 1,380 | 1,395 | +7 | +0.5% | 6,600 |
| 2024/01/12 | 1,391 | 1,395 | 1,371 | 1,388 | -4 | -0.3% | 4,500 |
| 2024/01/11 | 1,387 | 1,399 | 1,382 | 1,392 | +5 | +0.4% | 6,000 |
| 2024/01/10 | 1,382 | 1,390 | 1,375 | 1,387 | +6 | +0.4% | 4,500 |
| 2024/01/09 | 1,399 | 1,407 | 1,370 | 1,381 | -1 | -0.1% | 15,400 |
| 2024/01/05 | 1,372 | 1,383 | 1,364 | 1,382 | +10 | +0.7% | 7,400 |
| 2024/01/04 | 1,350 | 1,379 | 1,347 | 1,372 | +32 | +2.4% | 7,400 |
| 2023/12/29 | 1,350 | 1,352 | 1,340 | 1,340 | -24 | -1.8% | 5,800 |
| 2023/12/28 | 1,344 | 1,367 | 1,344 | 1,364 | +15 | +1.1% | 3,700 |
| 2023/12/27 | 1,350 | 1,360 | 1,349 | 1,349 | +1 | +0.1% | 2,900 |
| 2023/12/26 | 1,355 | 1,359 | 1,345 | 1,348 | -7 | -0.5% | 2,900 |
| 2023/12/25 | 1,341 | 1,357 | 1,341 | 1,355 | +14 | +1% | 1,600 |
| 2023/12/22 | 1,342 | 1,350 | 1,340 | 1,341 | -7 | -0.5% | 3,100 |
| 2023/12/21 | 1,361 | 1,364 | 1,348 | 1,348 | -16 | -1.2% | 2,900 |
| 2023/12/20 | 1,354 | 1,371 | 1,353 | 1,364 | +12 | +0.9% | 5,100 |
| 2023/12/19 | 1,364 | 1,364 | 1,344 | 1,352 | +2 | +0.1% | 2,200 |
| 2023/12/18 | 1,342 | 1,350 | 1,342 | 1,350 | +8 | +0.6% | 1,600 |
| 2023/12/15 | 1,349 | 1,365 | 1,342 | 1,342 | -3 | -0.2% | 4,800 |
| 2023/12/14 | 1,350 | 1,350 | 1,336 | 1,345 | +3 | +0.2% | 2,400 |
| 2023/12/13 | 1,347 | 1,347 | 1,330 | 1,342 | +12 | +0.9% | 800 |
| 2023/12/12 | 1,331 | 1,331 | 1,330 | 1,330 | -9 | -0.7% | 200 |
| 2023/12/11 | 1,332 | 1,339 | 1,324 | 1,339 | +5 | +0.4% | 5,100 |
| 2023/12/08 | 1,350 | 1,355 | 1,334 | 1,334 | -16 | -1.2% | 3,800 |
| 2023/12/07 | 1,367 | 1,367 | 1,343 | 1,350 | -12 | -0.9% | 2,400 |
| 2023/12/06 | 1,359 | 1,362 | 1,358 | 1,362 | +13 | +1% | 1,100 |
| 2023/12/05 | 1,350 | 1,350 | 1,345 | 1,349 | -2 | -0.1% | 1,400 |
| 2023/12/04 | 1,352 | 1,353 | 1,350 | 1,351 | -9 | -0.7% | 1,500 |
| 2023/12/01 | 1,355 | 1,360 | 1,355 | 1,360 | +5 | +0.4% | 700 |
| 2023/11/30 | 1,350 | 1,361 | 1,350 | 1,355 | -15 | -1.1% | 8,600 |
| 2023/11/29 | 1,369 | 1,370 | 1,363 | 1,370 | +1 | +0.1% | 2,600 |
| 2023/11/28 | 1,362 | 1,369 | 1,357 | 1,369 | +7 | +0.5% | 11,800 |
| 2023/11/27 | 1,377 | 1,377 | 1,361 | 1,362 | +4 | +0.3% | 1,600 |
| 2023/11/24 | 1,364 | 1,367 | 1,358 | 1,358 | +10 | +0.7% | 2,000 |
| 2023/11/22 | 1,370 | 1,370 | 1,348 | 1,348 | +7 | +0.5% | 1,000 |
| 2023/11/21 | 1,342 | 1,354 | 1,338 | 1,341 | -7 | -0.5% | 2,200 |
| 2023/11/20 | 1,346 | 1,350 | 1,340 | 1,348 | +17 | +1.3% | 2,300 |
| 2023/11/17 | 1,330 | 1,343 | 1,328 | 1,331 | +4 | +0.3% | 2,900 |
| 2023/11/16 | 1,342 | 1,348 | 1,327 | 1,327 | -8 | -0.6% | 2,200 |
201～
250
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
