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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/02/17 | 1,250 | 1,268 | 1,226 | 1,256 | -15 | -1.2% | 56,700 |
| 2025/02/14 | 1,275 | 1,279 | 1,220 | 1,271 | ±0 | ±0% | 131,000 |
| 2025/02/13 | 1,267 | 1,273 | 1,259 | 1,271 | +1 | +0.1% | 57,900 |
| 2025/02/12 | 1,260 | 1,270 | 1,260 | 1,270 | +17 | +1.4% | 49,000 |
| 2025/02/10 | 1,250 | 1,253 | 1,240 | 1,253 | +1 | +0.1% | 62,900 |
| 2025/02/07 | 1,265 | 1,265 | 1,248 | 1,252 | -6 | -0.5% | 47,800 |
| 2025/02/06 | 1,257 | 1,269 | 1,252 | 1,258 | +3 | +0.2% | 43,900 |
| 2025/02/05 | 1,250 | 1,258 | 1,248 | 1,255 | +4 | +0.3% | 49,300 |
| 2025/02/04 | 1,254 | 1,274 | 1,247 | 1,251 | -1 | -0.1% | 65,300 |
| 2025/02/03 | 1,256 | 1,257 | 1,248 | 1,252 | -7 | -0.6% | 79,700 |
| 2025/01/31 | 1,262 | 1,269 | 1,245 | 1,259 | -11 | -0.9% | 63,700 |
| 2025/01/30 | 1,257 | 1,270 | 1,252 | 1,270 | +14 | +1.1% | 71,800 |
| 2025/01/29 | 1,254 | 1,257 | 1,246 | 1,256 | +2 | +0.2% | 35,600 |
| 2025/01/28 | 1,253 | 1,262 | 1,246 | 1,254 | +4 | +0.3% | 49,000 |
| 2025/01/27 | 1,250 | 1,258 | 1,247 | 1,250 | +6 | +0.5% | 49,800 |
| 2025/01/24 | 1,245 | 1,255 | 1,225 | 1,244 | +2 | +0.2% | 94,600 |
| 2025/01/23 | 1,245 | 1,246 | 1,230 | 1,242 | -3 | -0.2% | 87,500 |
| 2025/01/22 | 1,235 | 1,250 | 1,230 | 1,245 | +13 | +1.1% | 67,600 |
| 2025/01/21 | 1,215 | 1,238 | 1,215 | 1,232 | +17 | +1.4% | 92,500 |
| 2025/01/20 | 1,171 | 1,215 | 1,171 | 1,215 | +44 | +3.8% | 130,400 |
51～
100
件表示中 / 3721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 | 111,700円 | +5.5% | +1.3% | 3.13% | 47.46倍 | 0.38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 |
| サガミＨＤ | 177,400円 | +5.6% | +7.8% | 0.56% | 42.97倍 | 3.02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年に持株会社化 |
| サンマルクＨＤ | 233,300円 | +14.3% | +14.6% | 2.23% | 25.52倍 | 1.66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 |
| ミニストップ | 181,800円 | +10.9% | - | 1.10% | 754.36倍 | 1.62倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| フジコーポ | 282,100円 | +0.8% | +4.4% | 0.80% | 12.47倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
