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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,124 | 1,140 | 1,121 | 1,139 | +20 | +1.8% | 67,700 |
| 2025/07/31 | 1,115 | 1,123 | 1,114 | 1,119 | +6 | +0.5% | 81,300 |
| 2025/07/30 | 1,096 | 1,113 | 1,095 | 1,113 | +12 | +1.1% | 74,600 |
| 2025/07/29 | 1,092 | 1,102 | 1,084 | 1,101 | +3 | +0.3% | 92,200 |
| 2025/07/28 | 1,105 | 1,106 | 1,094 | 1,098 | -3 | -0.3% | 51,100 |
| 2025/07/25 | 1,110 | 1,111 | 1,098 | 1,101 | -9 | -0.8% | 44,500 |
| 2025/07/24 | 1,104 | 1,112 | 1,103 | 1,110 | +7 | +0.6% | 52,300 |
| 2025/07/23 | 1,092 | 1,109 | 1,085 | 1,103 | +20 | +1.8% | 121,600 |
| 2025/07/22 | 1,096 | 1,102 | 1,083 | 1,083 | -13 | -1.2% | 50,600 |
| 2025/07/18 | 1,105 | 1,108 | 1,096 | 1,096 | -8 | -0.7% | 62,100 |
| 2025/07/17 | 1,105 | 1,108 | 1,101 | 1,104 | -1 | -0.1% | 44,900 |
| 2025/07/16 | 1,116 | 1,118 | 1,105 | 1,105 | -9 | -0.8% | 72,400 |
| 2025/07/15 | 1,137 | 1,142 | 1,114 | 1,114 | -24 | -2.1% | 55,100 |
| 2025/07/14 | 1,146 | 1,153 | 1,136 | 1,138 | -4 | -0.4% | 74,700 |
| 2025/07/11 | 1,136 | 1,151 | 1,135 | 1,142 | +6 | +0.5% | 60,200 |
| 2025/07/10 | 1,144 | 1,144 | 1,131 | 1,136 | -10 | -0.9% | 86,500 |
| 2025/07/09 | 1,139 | 1,154 | 1,139 | 1,146 | +7 | +0.6% | 82,700 |
| 2025/07/08 | 1,104 | 1,146 | 1,103 | 1,139 | +35 | +3.2% | 194,100 |
| 2025/07/07 | 1,109 | 1,111 | 1,102 | 1,104 | +2 | +0.2% | 36,800 |
| 2025/07/04 | 1,100 | 1,107 | 1,099 | 1,102 | +2 | +0.2% | 50,100 |
| 2025/07/03 | 1,099 | 1,105 | 1,092 | 1,100 | +1 | +0.1% | 68,200 |
| 2025/07/02 | 1,085 | 1,110 | 1,083 | 1,099 | +15 | +1.4% | 110,800 |
| 2025/07/01 | 1,095 | 1,095 | 1,073 | 1,084 | -14 | -1.3% | 118,200 |
| 2025/06/30 | 1,109 | 1,114 | 1,097 | 1,098 | -5 | -0.5% | 88,900 |
| 2025/06/27 | 1,100 | 1,106 | 1,097 | 1,103 | +5 | +0.5% | 78,300 |
| 2025/06/26 | 1,096 | 1,102 | 1,092 | 1,098 | +1 | +0.1% | 80,600 |
| 2025/06/25 | 1,107 | 1,115 | 1,096 | 1,097 | -18 | -1.6% | 105,600 |
| 2025/06/24 | 1,118 | 1,118 | 1,103 | 1,115 | +9 | +0.8% | 100,900 |
| 2025/06/23 | 1,108 | 1,115 | 1,103 | 1,106 | -6 | -0.5% | 69,900 |
| 2025/06/20 | 1,110 | 1,118 | 1,105 | 1,112 | +2 | +0.2% | 311,100 |
| 2025/06/19 | 1,115 | 1,119 | 1,106 | 1,110 | -9 | -0.8% | 55,400 |
| 2025/06/18 | 1,113 | 1,123 | 1,111 | 1,119 | +8 | +0.7% | 89,900 |
| 2025/06/17 | 1,117 | 1,119 | 1,108 | 1,111 | -6 | -0.5% | 97,300 |
| 2025/06/16 | 1,123 | 1,129 | 1,114 | 1,117 | -6 | -0.5% | 67,500 |
| 2025/06/13 | 1,133 | 1,133 | 1,109 | 1,123 | -11 | -1% | 118,000 |
| 2025/06/12 | 1,136 | 1,138 | 1,127 | 1,134 | -2 | -0.2% | 78,800 |
| 2025/06/11 | 1,129 | 1,141 | 1,129 | 1,136 | +8 | +0.7% | 63,800 |
| 2025/06/10 | 1,139 | 1,147 | 1,128 | 1,128 | -7 | -0.6% | 85,200 |
| 2025/06/09 | 1,146 | 1,151 | 1,135 | 1,135 | -7 | -0.6% | 58,900 |
| 2025/06/06 | 1,134 | 1,146 | 1,132 | 1,142 | +14 | +1.2% | 70,100 |
| 2025/06/05 | 1,137 | 1,144 | 1,123 | 1,128 | -10 | -0.9% | 111,000 |
| 2025/06/04 | 1,149 | 1,152 | 1,135 | 1,138 | -10 | -0.9% | 86,300 |
| 2025/06/03 | 1,142 | 1,154 | 1,125 | 1,148 | +6 | +0.5% | 118,700 |
| 2025/06/02 | 1,140 | 1,149 | 1,134 | 1,142 | ±0 | ±0% | 92,200 |
| 2025/05/30 | 1,140 | 1,153 | 1,138 | 1,142 | -9 | -0.8% | 75,300 |
| 2025/05/29 | 1,156 | 1,163 | 1,140 | 1,151 | -12 | -1% | 170,400 |
| 2025/05/28 | 1,172 | 1,176 | 1,161 | 1,163 | -9 | -0.8% | 127,200 |
| 2025/05/27 | 1,165 | 1,172 | 1,156 | 1,172 | +7 | +0.6% | 82,700 |
| 2025/05/26 | 1,173 | 1,180 | 1,165 | 1,165 | -14 | -1.2% | 62,100 |
| 2025/05/23 | 1,179 | 1,184 | 1,171 | 1,179 | ±0 | ±0% | 67,300 |
1～
50
件表示中 / 3754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 | 113,900円 | +5.5% | +1.3% | 3.07% | 48.39倍 | 0.39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 |
| ナフコ | 188,700円 | -4.8% | +107.9% | 3.07% | 36.81倍 | 0.30倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| サンマルクＨＤ | 244,000円 | +14.3% | +14.6% | 2.13% | 26.70倍 | 1.73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」を育成中 |
| ＢＥＥＮＯＳ | 398,000円 | -27.7% | +17.1% | 0.00% | 27.88倍 | 3.47倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| ＳＲＳＨＤ | 130,300円 | +12.6% | +10.3% | 0.77% | 33.68倍 | 3.27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 |
市場注目の銘柄
チャート関連のコラム
