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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,038 | 1,041 | 1,030 | 1,037 | +6 | +0.6% | 226,000 |
2023/09/25 | 1,021 | 1,035 | 1,020 | 1,031 | +14 | +1.4% | 236,300 |
2023/09/22 | 1,017 | 1,022 | 1,009 | 1,017 | -4 | -0.4% | 226,500 |
2023/09/21 | 1,012 | 1,022 | 1,012 | 1,021 | +7 | +0.7% | 250,800 |
2023/09/20 | 1,023 | 1,023 | 1,012 | 1,014 | -6 | -0.6% | 215,800 |
2023/09/19 | 1,024 | 1,024 | 1,008 | 1,020 | -1 | -0.1% | 282,000 |
2023/09/15 | 1,028 | 1,028 | 1,018 | 1,021 | +2 | +0.2% | 207,500 |
2023/09/14 | 1,025 | 1,025 | 1,017 | 1,019 | -5 | -0.5% | 135,500 |
2023/09/13 | 1,022 | 1,025 | 1,018 | 1,024 | +7 | +0.7% | 99,900 |
2023/09/12 | 1,015 | 1,024 | 1,015 | 1,017 | -3 | -0.3% | 83,600 |
2023/09/11 | 1,019 | 1,026 | 1,017 | 1,020 | +2 | +0.2% | 131,200 |
2023/09/08 | 1,028 | 1,036 | 1,017 | 1,018 | -19 | -1.8% | 163,000 |
2023/09/07 | 1,040 | 1,045 | 1,037 | 1,037 | -5 | -0.5% | 152,200 |
2023/09/06 | 1,046 | 1,048 | 1,036 | 1,042 | -4 | -0.4% | 141,300 |
2023/09/05 | 1,042 | 1,046 | 1,034 | 1,046 | +12 | +1.2% | 184,100 |
2023/09/04 | 1,040 | 1,040 | 1,032 | 1,034 | +1 | +0.1% | 146,100 |
2023/09/01 | 1,025 | 1,034 | 1,019 | 1,033 | +13 | +1.3% | 163,900 |
2023/08/31 | 1,023 | 1,026 | 1,015 | 1,020 | +5 | +0.5% | 141,800 |
2023/08/30 | 1,022 | 1,026 | 1,013 | 1,015 | -5 | -0.5% | 128,000 |
2023/08/29 | 1,010 | 1,025 | 1,007 | 1,020 | +13 | +1.3% | 151,400 |
2023/08/28 | 1,007 | 1,009 | 1,003 | 1,007 | +7 | +0.7% | 68,100 |
2023/08/25 | 1,000 | 1,005 | 993 | 1,000 | -3 | -0.3% | 74,500 |
2023/08/24 | 1,010 | 1,013 | 1,000 | 1,003 | -4 | -0.4% | 58,800 |
2023/08/23 | 995 | 1,008 | 992 | 1,007 | +11 | +1.1% | 63,300 |
2023/08/22 | 992 | 997 | 988 | 996 | +10 | +1% | 90,800 |
2023/08/21 | 978 | 998 | 976 | 986 | +10 | +1% | 138,800 |
2023/08/18 | 990 | 992 | 975 | 976 | -22 | -2.2% | 181,300 |
2023/08/17 | 1,000 | 1,002 | 985 | 998 | -9 | -0.9% | 171,700 |
2023/08/16 | 999 | 1,009 | 989 | 1,007 | ±0 | ±0% | 162,500 |
2023/08/15 | 1,006 | 1,015 | 993 | 1,007 | -7 | -0.7% | 258,600 |
2023/08/14 | 1,029 | 1,031 | 1,006 | 1,014 | -3 | -0.3% | 232,400 |
2023/08/10 | 1,094 | 1,119 | 1,010 | 1,017 | -72 | -6.6% | 545,500 |
2023/08/09 | 1,102 | 1,102 | 1,083 | 1,089 | -8 | -0.7% | 102,500 |
2023/08/08 | 1,109 | 1,111 | 1,097 | 1,097 | -4 | -0.4% | 89,100 |
2023/08/07 | 1,085 | 1,103 | 1,082 | 1,101 | +9 | +0.8% | 127,800 |
2023/08/04 | 1,087 | 1,098 | 1,083 | 1,092 | +2 | +0.2% | 99,000 |
2023/08/03 | 1,103 | 1,103 | 1,085 | 1,090 | -20 | -1.8% | 131,000 |
2023/08/02 | 1,121 | 1,121 | 1,106 | 1,110 | -22 | -1.9% | 103,700 |
2023/08/01 | 1,138 | 1,138 | 1,121 | 1,132 | -5 | -0.4% | 75,800 |
2023/07/31 | 1,140 | 1,145 | 1,128 | 1,137 | +8 | +0.7% | 135,300 |
2023/07/28 | 1,138 | 1,138 | 1,116 | 1,129 | +4 | +0.4% | 130,500 |
2023/07/27 | 1,112 | 1,129 | 1,112 | 1,125 | +16 | +1.4% | 103,300 |
2023/07/26 | 1,111 | 1,113 | 1,102 | 1,109 | ±0 | ±0% | 41,500 |
2023/07/25 | 1,110 | 1,115 | 1,101 | 1,109 | -1 | -0.1% | 87,600 |
2023/07/24 | 1,108 | 1,112 | 1,103 | 1,110 | +9 | +0.8% | 57,100 |
2023/07/21 | 1,103 | 1,111 | 1,093 | 1,101 | +1 | +0.1% | 80,900 |
2023/07/20 | 1,101 | 1,105 | 1,092 | 1,100 | ±0 | ±0% | 97,600 |
2023/07/19 | 1,099 | 1,105 | 1,094 | 1,100 | +10 | +0.9% | 94,900 |
2023/07/18 | 1,100 | 1,104 | 1,088 | 1,090 | -3 | -0.3% | 69,600 |
2023/07/14 | 1,113 | 1,119 | 1,091 | 1,093 | -18 | -1.6% | 74,200 |
151~
200
件表示中 / 3452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 | 97,300円 | +1.3% | -41.5% | 3.08% | 16.47倍 | 0.35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 |
サンマルクHD | 208,600円 | +8.9% | +31.6% | 2.40% | 60.89倍 | 1.42倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
SFP | 206,100円 | +3.2% | +2.9% | 1.26% | 31.31倍 | 6.06倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツHD傘下。M&A積極的 |
海 帆 | 91,800円 | +12.3% | - | 0.00% | - | 45.79倍 |
|
東海地方を中心に飲食店を直営・FC展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
力の源HD | 154,000円 | +20.6% | +40.0% | 0.91% | 20.55倍 | 5.56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 |
市場注目の銘柄
チャート関連のコラム