ゼビオホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 973 | 984 | 973 | 982 | +14 | +1.4% | 158,700 |
| 2024/02/26 | 965 | 972 | 964 | 968 | +4 | +0.4% | 85,300 |
| 2024/02/22 | 964 | 969 | 959 | 964 | ±0 | ±0% | 56,400 |
| 2024/02/21 | 966 | 966 | 956 | 964 | -4 | -0.4% | 55,700 |
| 2024/02/20 | 975 | 978 | 967 | 968 | -4 | -0.4% | 66,200 |
| 2024/02/19 | 950 | 974 | 950 | 972 | +24 | +2.5% | 86,500 |
| 2024/02/16 | 960 | 960 | 940 | 948 | +3 | +0.3% | 191,200 |
| 2024/02/15 | 969 | 969 | 945 | 945 | -21 | -2.2% | 131,200 |
| 2024/02/14 | 980 | 983 | 966 | 966 | -20 | -2% | 117,100 |
| 2024/02/13 | 985 | 990 | 978 | 986 | -9 | -0.9% | 130,700 |
| 2024/02/09 | 986 | 1,006 | 978 | 995 | +3 | +0.3% | 212,000 |
| 2024/02/08 | 999 | 999 | 984 | 992 | -12 | -1.2% | 115,900 |
| 2024/02/07 | 1,000 | 1,011 | 994 | 1,004 | +9 | +0.9% | 103,100 |
| 2024/02/06 | 1,012 | 1,012 | 995 | 995 | -14 | -1.4% | 100,600 |
| 2024/02/05 | 995 | 1,011 | 993 | 1,009 | +17 | +1.7% | 131,900 |
| 2024/02/02 | 990 | 995 | 982 | 992 | +6 | +0.6% | 72,200 |
| 2024/02/01 | 980 | 988 | 978 | 986 | +3 | +0.3% | 106,500 |
| 2024/01/31 | 974 | 983 | 970 | 983 | +13 | +1.3% | 58,600 |
| 2024/01/30 | 983 | 983 | 970 | 970 | -7 | -0.7% | 54,700 |
| 2024/01/29 | 973 | 981 | 971 | 977 | +12 | +1.2% | 73,500 |
| 2024/01/26 | 977 | 981 | 964 | 965 | -11 | -1.1% | 131,600 |
| 2024/01/25 | 967 | 977 | 965 | 976 | +8 | +0.8% | 70,900 |
| 2024/01/24 | 965 | 968 | 964 | 968 | +3 | +0.3% | 44,800 |
| 2024/01/23 | 970 | 973 | 964 | 965 | -4 | -0.4% | 49,100 |
| 2024/01/22 | 958 | 970 | 957 | 969 | +15 | +1.6% | 71,000 |
| 2024/01/19 | 960 | 960 | 953 | 954 | -1 | -0.1% | 64,700 |
| 2024/01/18 | 955 | 959 | 954 | 955 | +1 | +0.1% | 50,300 |
| 2024/01/17 | 960 | 967 | 954 | 954 | -6 | -0.6% | 82,400 |
| 2024/01/16 | 972 | 973 | 960 | 960 | -14 | -1.4% | 103,300 |
| 2024/01/15 | 969 | 977 | 966 | 974 | +13 | +1.4% | 82,500 |
| 2024/01/12 | 974 | 977 | 961 | 961 | -8 | -0.8% | 61,300 |
| 2024/01/11 | 977 | 979 | 969 | 969 | -4 | -0.4% | 102,700 |
| 2024/01/10 | 984 | 984 | 973 | 973 | -9 | -0.9% | 82,800 |
| 2024/01/09 | 977 | 983 | 973 | 982 | +10 | +1% | 123,300 |
| 2024/01/05 | 971 | 973 | 969 | 972 | +1 | +0.1% | 71,000 |
| 2024/01/04 | 958 | 973 | 948 | 971 | +15 | +1.6% | 85,800 |
| 2023/12/29 | 959 | 964 | 952 | 956 | -1 | -0.1% | 72,200 |
| 2023/12/28 | 947 | 957 | 946 | 957 | +9 | +0.9% | 63,000 |
| 2023/12/27 | 937 | 949 | 937 | 948 | +12 | +1.3% | 136,900 |
| 2023/12/26 | 940 | 941 | 935 | 936 | -1 | -0.1% | 71,200 |
| 2023/12/25 | 944 | 945 | 934 | 937 | -3 | -0.3% | 77,300 |
| 2023/12/22 | 935 | 945 | 935 | 940 | +6 | +0.6% | 73,100 |
| 2023/12/21 | 938 | 942 | 934 | 934 | -7 | -0.7% | 99,400 |
| 2023/12/20 | 943 | 949 | 941 | 941 | -1 | -0.1% | 73,900 |
| 2023/12/19 | 943 | 944 | 938 | 942 | -3 | -0.3% | 79,200 |
| 2023/12/18 | 940 | 947 | 933 | 945 | -2 | -0.2% | 103,500 |
| 2023/12/15 | 946 | 947 | 938 | 947 | +9 | +1% | 112,600 |
| 2023/12/14 | 943 | 947 | 937 | 938 | -2 | -0.2% | 120,900 |
| 2023/12/13 | 950 | 950 | 939 | 940 | -7 | -0.7% | 101,600 |
| 2023/12/12 | 956 | 959 | 947 | 947 | -9 | -0.9% | 62,900 |
51～
100
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「ゼビオＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ゼビオＨＤ | 96,600円 | +3.5% | +16.3% | 3.11% | 14.23倍 | 0.34倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＳＲＳＨＤ | 113,200円 | +9.2% | - | 0.53% | 33.43倍 | 3.21倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| 力の源ＨＤ | 154,900円 | +20.6% | +40.0% | 0.90% | 20.67倍 | 5.59倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| ４℃ＨＤ | 189,300円 | +3.9% | +11.3% | 4.38% | 25.38倍 | 1.05倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
| サガミＨＤ | 151,500円 | +17.3% | +9.3% | 0.66% | 50.42倍 | 2.77倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
