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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,308 | 1,316 | 1,308 | 1,310 | +2 | +0.2% | 2,300 |
| 2023/06/20 | 1,309 | 1,316 | 1,307 | 1,308 | -10 | -0.8% | 1,300 |
| 2023/06/19 | 1,318 | 1,325 | 1,318 | 1,318 | ±0 | ±0% | 2,500 |
| 2023/06/16 | 1,310 | 1,329 | 1,310 | 1,318 | +14 | +1.1% | 4,800 |
| 2023/06/15 | 1,313 | 1,313 | 1,304 | 1,304 | -9 | -0.7% | 1,700 |
| 2023/06/14 | 1,327 | 1,327 | 1,302 | 1,313 | +11 | +0.8% | 2,600 |
| 2023/06/13 | 1,310 | 1,312 | 1,301 | 1,302 | -7 | -0.5% | 1,600 |
| 2023/06/12 | 1,318 | 1,318 | 1,305 | 1,309 | +17 | +1.3% | 2,100 |
| 2023/06/09 | 1,297 | 1,319 | 1,291 | 1,292 | -5 | -0.4% | 2,700 |
| 2023/06/08 | 1,300 | 1,300 | 1,283 | 1,297 | -13 | -1% | 2,200 |
| 2023/06/07 | 1,293 | 1,324 | 1,280 | 1,310 | +20 | +1.6% | 3,600 |
| 2023/06/06 | 1,301 | 1,301 | 1,289 | 1,290 | -23 | -1.8% | 1,800 |
| 2023/06/05 | 1,320 | 1,335 | 1,313 | 1,313 | -2 | -0.2% | 2,700 |
| 2023/06/02 | 1,318 | 1,327 | 1,311 | 1,315 | -9 | -0.7% | 900 |
| 2023/06/01 | 1,322 | 1,331 | 1,312 | 1,324 | ±0 | ±0% | 900 |
| 2023/05/31 | 1,333 | 1,337 | 1,324 | 1,324 | -11 | -0.8% | 3,500 |
| 2023/05/30 | 1,334 | 1,349 | 1,322 | 1,335 | -1 | -0.1% | 4,900 |
| 2023/05/29 | 1,303 | 1,348 | 1,293 | 1,336 | +73 | +5.8% | 10,900 |
| 2023/05/26 | 1,270 | 1,274 | 1,263 | 1,263 | ±0 | ±0% | 1,800 |
| 2023/05/25 | 1,262 | 1,264 | 1,262 | 1,263 | +1 | +0.1% | 300 |
| 2023/05/24 | 1,265 | 1,270 | 1,262 | 1,262 | +2 | +0.2% | 700 |
| 2023/05/23 | 1,270 | 1,270 | 1,260 | 1,260 | -15 | -1.2% | 700 |
| 2023/05/22 | 1,273 | 1,275 | 1,259 | 1,275 | +8 | +0.6% | 1,200 |
| 2023/05/19 | 1,267 | 1,267 | 1,265 | 1,267 | ±0 | ±0% | 1,800 |
| 2023/05/18 | 1,271 | 1,271 | 1,265 | 1,267 | ±0 | ±0% | 1,300 |
| 2023/05/17 | 1,275 | 1,275 | 1,267 | 1,267 | -8 | -0.6% | 400 |
| 2023/05/16 | 1,271 | 1,275 | 1,257 | 1,275 | +7 | +0.6% | 1,100 |
| 2023/05/15 | 1,255 | 1,270 | 1,251 | 1,268 | +17 | +1.4% | 2,700 |
| 2023/05/12 | 1,255 | 1,266 | 1,250 | 1,251 | +5 | +0.4% | 1,700 |
| 2023/05/11 | 1,243 | 1,246 | 1,243 | 1,246 | -14 | -1.1% | 800 |
| 2023/05/10 | 1,246 | 1,260 | 1,238 | 1,260 | -8 | -0.6% | 1,700 |
| 2023/05/09 | 1,250 | 1,268 | 1,250 | 1,268 | +22 | +1.8% | 1,000 |
| 2023/05/08 | 1,245 | 1,248 | 1,241 | 1,246 | - | - | 800 |
| 2023/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/01 | 1,276 | 1,276 | 1,245 | 1,275 | +4 | +0.3% | 1,300 |
| 2023/04/28 | 1,279 | 1,279 | 1,242 | 1,271 | +27 | +2.2% | 4,700 |
| 2023/04/27 | 1,236 | 1,244 | 1,236 | 1,244 | +9 | +0.7% | 1,800 |
| 2023/04/26 | 1,240 | 1,240 | 1,235 | 1,235 | -5 | -0.4% | 300 |
| 2023/04/25 | 1,240 | 1,243 | 1,240 | 1,240 | +5 | +0.4% | 1,200 |
| 2023/04/24 | 1,233 | 1,244 | 1,232 | 1,235 | +3 | +0.2% | 1,900 |
| 2023/04/21 | 1,239 | 1,239 | 1,232 | 1,232 | - | - | 300 |
| 2023/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/19 | 1,226 | 1,229 | 1,226 | 1,229 | +4 | +0.3% | 300 |
| 2023/04/18 | 1,240 | 1,240 | 1,225 | 1,225 | -22 | -1.8% | 900 |
| 2023/04/17 | 1,250 | 1,250 | 1,245 | 1,247 | -3 | -0.2% | 500 |
| 2023/04/14 | 1,250 | 1,250 | 1,250 | 1,250 | +19 | +1.5% | 200 |
| 2023/04/13 | 1,248 | 1,248 | 1,231 | 1,231 | - | - | 200 |
| 2023/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
351～
400
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
