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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,306 | 1,310 | 1,288 | 1,293 | -13 | -1% | 147,900 |
| 2025/04/30 | 1,294 | 1,320 | 1,290 | 1,306 | +34 | +2.7% | 172,300 |
| 2025/04/28 | 1,254 | 1,283 | 1,252 | 1,272 | +14 | +1.1% | 110,800 |
| 2025/04/25 | 1,275 | 1,279 | 1,257 | 1,258 | -17 | -1.3% | 122,500 |
| 2025/04/24 | 1,316 | 1,319 | 1,275 | 1,275 | -50 | -3.8% | 120,000 |
| 2025/04/23 | 1,330 | 1,337 | 1,320 | 1,325 | ±0 | ±0% | 79,400 |
| 2025/04/22 | 1,313 | 1,329 | 1,308 | 1,325 | +18 | +1.4% | 93,300 |
| 2025/04/21 | 1,299 | 1,320 | 1,298 | 1,307 | +12 | +0.9% | 56,400 |
| 2025/04/18 | 1,279 | 1,295 | 1,271 | 1,295 | +28 | +2.2% | 108,000 |
| 2025/04/17 | 1,280 | 1,284 | 1,257 | 1,267 | -10 | -0.8% | 51,600 |
| 2025/04/16 | 1,255 | 1,278 | 1,251 | 1,277 | +29 | +2.3% | 104,600 |
| 2025/04/15 | 1,256 | 1,266 | 1,248 | 1,248 | -6 | -0.5% | 43,300 |
| 2025/04/14 | 1,267 | 1,267 | 1,247 | 1,254 | +2 | +0.2% | 51,600 |
| 2025/04/11 | 1,233 | 1,252 | 1,220 | 1,252 | -2 | -0.2% | 130,800 |
| 2025/04/10 | 1,280 | 1,283 | 1,254 | 1,254 | +34 | +2.8% | 94,100 |
| 2025/04/09 | 1,215 | 1,230 | 1,206 | 1,220 | -5 | -0.4% | 154,800 |
| 2025/04/08 | 1,224 | 1,248 | 1,200 | 1,225 | +31 | +2.6% | 193,300 |
| 2025/04/07 | 1,200 | 1,219 | 1,184 | 1,194 | -66 | -5.2% | 307,400 |
| 2025/04/04 | 1,263 | 1,275 | 1,240 | 1,260 | -32 | -2.5% | 146,600 |
| 2025/04/03 | 1,262 | 1,296 | 1,262 | 1,292 | -20 | -1.5% | 123,700 |
| 2025/04/02 | 1,312 | 1,316 | 1,288 | 1,312 | +8 | +0.6% | 112,300 |
| 2025/04/01 | 1,324 | 1,331 | 1,297 | 1,304 | +10 | +0.8% | 126,900 |
| 2025/03/31 | 1,316 | 1,327 | 1,274 | 1,294 | -52 | -3.9% | 233,700 |
| 2025/03/28 | 1,282 | 1,363 | 1,277 | 1,346 | +37 | +2.8% | 451,600 |
| 2025/03/27 | 1,296 | 1,312 | 1,281 | 1,309 | +8 | +0.6% | 391,400 |
| 2025/03/26 | 1,287 | 1,309 | 1,283 | 1,301 | +14 | +1.1% | 236,000 |
| 2025/03/25 | 1,273 | 1,298 | 1,263 | 1,287 | +14 | +1.1% | 164,800 |
| 2025/03/24 | 1,264 | 1,274 | 1,251 | 1,273 | +15 | +1.2% | 196,300 |
| 2025/03/21 | 1,247 | 1,266 | 1,246 | 1,258 | +10 | +0.8% | 184,400 |
| 2025/03/19 | 1,236 | 1,249 | 1,235 | 1,248 | +13 | +1.1% | 106,100 |
| 2025/03/18 | 1,224 | 1,239 | 1,221 | 1,235 | +16 | +1.3% | 82,800 |
| 2025/03/17 | 1,224 | 1,230 | 1,218 | 1,219 | -2 | -0.2% | 108,100 |
| 2025/03/14 | 1,214 | 1,223 | 1,205 | 1,221 | +7 | +0.6% | 92,700 |
| 2025/03/13 | 1,209 | 1,219 | 1,205 | 1,214 | +6 | +0.5% | 82,100 |
| 2025/03/12 | 1,205 | 1,214 | 1,200 | 1,208 | -1 | -0.1% | 81,100 |
| 2025/03/11 | 1,220 | 1,224 | 1,200 | 1,209 | -19 | -1.5% | 94,800 |
| 2025/03/10 | 1,239 | 1,244 | 1,228 | 1,228 | -4 | -0.3% | 122,300 |
| 2025/03/07 | 1,245 | 1,250 | 1,231 | 1,232 | -23 | -1.8% | 121,700 |
| 2025/03/06 | 1,261 | 1,263 | 1,245 | 1,255 | -4 | -0.3% | 101,100 |
| 2025/03/05 | 1,250 | 1,259 | 1,247 | 1,259 | +9 | +0.7% | 61,100 |
| 2025/03/04 | 1,250 | 1,253 | 1,243 | 1,250 | ±0 | ±0% | 54,200 |
| 2025/03/03 | 1,236 | 1,253 | 1,236 | 1,250 | +30 | +2.5% | 60,600 |
| 2025/02/28 | 1,220 | 1,233 | 1,220 | 1,220 | ±0 | ±0% | 70,900 |
| 2025/02/27 | 1,217 | 1,222 | 1,212 | 1,220 | -3 | -0.2% | 49,600 |
| 2025/02/26 | 1,215 | 1,228 | 1,213 | 1,223 | +12 | +1% | 65,700 |
| 2025/02/25 | 1,207 | 1,219 | 1,204 | 1,211 | -5 | -0.4% | 46,200 |
| 2025/02/21 | 1,226 | 1,226 | 1,206 | 1,216 | -12 | -1% | 67,700 |
| 2025/02/20 | 1,253 | 1,259 | 1,220 | 1,228 | -21 | -1.7% | 63,700 |
| 2025/02/19 | 1,254 | 1,258 | 1,247 | 1,249 | -6 | -0.5% | 62,900 |
| 2025/02/18 | 1,259 | 1,261 | 1,250 | 1,255 | -1 | -0.1% | 38,200 |
1～
50
件表示中 / 3691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 | 129,300円 | +3.4% | +41.0% | 2.51% | 55.64倍 | 0.43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 |
| ＧセブンＨＤ | 141,500円 | +14.0% | +16.2% | 2.83% | 11.04倍 | 2.01倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ＶＴＨＤ | 50,800円 | +5.9% | +6.5% | 4.72% | 8.78倍 | 0.85倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ＪＭＨＤ | 243,000円 | +4.5% | +7.3% | 1.81% | 9.98倍 | 1.47倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 上新電 | 220,500円 | -0.9% | -51.5% | 4.54% | 15.00倍 | 0.55倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
市場注目の銘柄
チャート関連のコラム
