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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,131 | 1,159 | 1,128 | 1,153 | +22 | +1.9% | 70,500 |
| 2025/01/15 | 1,118 | 1,131 | 1,118 | 1,131 | +13 | +1.2% | 38,600 |
| 2025/01/14 | 1,112 | 1,119 | 1,098 | 1,118 | +3 | +0.3% | 64,000 |
| 2025/01/10 | 1,118 | 1,119 | 1,110 | 1,115 | -3 | -0.3% | 39,300 |
| 2025/01/09 | 1,123 | 1,126 | 1,118 | 1,118 | -7 | -0.6% | 53,200 |
| 2025/01/08 | 1,140 | 1,140 | 1,125 | 1,125 | -15 | -1.3% | 65,100 |
| 2025/01/07 | 1,145 | 1,148 | 1,139 | 1,140 | ±0 | ±0% | 49,000 |
| 2025/01/06 | 1,147 | 1,153 | 1,138 | 1,140 | -3 | -0.3% | 63,300 |
| 2024/12/30 | 1,159 | 1,159 | 1,143 | 1,143 | -16 | -1.4% | 50,700 |
| 2024/12/27 | 1,148 | 1,159 | 1,144 | 1,159 | +15 | +1.3% | 58,200 |
| 2024/12/26 | 1,136 | 1,144 | 1,131 | 1,144 | +3 | +0.3% | 70,900 |
| 2024/12/25 | 1,154 | 1,154 | 1,133 | 1,141 | -4 | -0.3% | 61,000 |
| 2024/12/24 | 1,135 | 1,145 | 1,130 | 1,145 | +4 | +0.4% | 59,600 |
| 2024/12/23 | 1,139 | 1,146 | 1,139 | 1,141 | +6 | +0.5% | 47,500 |
| 2024/12/20 | 1,144 | 1,148 | 1,135 | 1,135 | -3 | -0.3% | 95,100 |
| 2024/12/19 | 1,130 | 1,145 | 1,130 | 1,138 | -2 | -0.2% | 39,800 |
| 2024/12/18 | 1,151 | 1,152 | 1,140 | 1,140 | -12 | -1% | 48,300 |
| 2024/12/17 | 1,162 | 1,167 | 1,152 | 1,152 | -8 | -0.7% | 51,700 |
| 2024/12/16 | 1,157 | 1,165 | 1,157 | 1,160 | +3 | +0.3% | 46,300 |
| 2024/12/13 | 1,149 | 1,158 | 1,148 | 1,157 | +3 | +0.3% | 69,300 |
| 2024/12/12 | 1,140 | 1,157 | 1,140 | 1,154 | +23 | +2% | 87,000 |
| 2024/12/11 | 1,130 | 1,137 | 1,126 | 1,131 | +1 | +0.1% | 60,700 |
| 2024/12/10 | 1,130 | 1,135 | 1,125 | 1,130 | -1 | -0.1% | 72,600 |
| 2024/12/09 | 1,115 | 1,132 | 1,115 | 1,131 | +16 | +1.4% | 78,000 |
| 2024/12/06 | 1,126 | 1,127 | 1,112 | 1,115 | -14 | -1.2% | 67,700 |
| 2024/12/05 | 1,108 | 1,134 | 1,108 | 1,129 | +23 | +2.1% | 92,900 |
| 2024/12/04 | 1,111 | 1,114 | 1,096 | 1,106 | -8 | -0.7% | 81,200 |
| 2024/12/03 | 1,116 | 1,122 | 1,114 | 1,114 | -3 | -0.3% | 69,600 |
| 2024/12/02 | 1,120 | 1,121 | 1,111 | 1,117 | -4 | -0.4% | 53,800 |
| 2024/11/29 | 1,112 | 1,127 | 1,112 | 1,121 | +14 | +1.3% | 64,100 |
| 2024/11/28 | 1,103 | 1,113 | 1,103 | 1,107 | +11 | +1% | 49,200 |
| 2024/11/27 | 1,098 | 1,101 | 1,081 | 1,096 | -8 | -0.7% | 87,900 |
| 2024/11/26 | 1,100 | 1,109 | 1,096 | 1,104 | +6 | +0.5% | 67,900 |
| 2024/11/25 | 1,105 | 1,121 | 1,098 | 1,098 | +5 | +0.5% | 153,600 |
| 2024/11/22 | 1,095 | 1,100 | 1,091 | 1,093 | +6 | +0.6% | 41,800 |
| 2024/11/21 | 1,077 | 1,092 | 1,077 | 1,087 | +10 | +0.9% | 58,900 |
| 2024/11/20 | 1,073 | 1,083 | 1,073 | 1,077 | +4 | +0.4% | 56,800 |
| 2024/11/19 | 1,080 | 1,084 | 1,070 | 1,073 | -7 | -0.6% | 57,500 |
| 2024/11/18 | 1,088 | 1,096 | 1,079 | 1,080 | -8 | -0.7% | 60,300 |
| 2024/11/15 | 1,095 | 1,098 | 1,085 | 1,088 | -1 | -0.1% | 55,600 |
| 2024/11/14 | 1,095 | 1,098 | 1,086 | 1,089 | -2 | -0.2% | 80,300 |
| 2024/11/13 | 1,095 | 1,101 | 1,087 | 1,091 | +1 | +0.1% | 93,600 |
| 2024/11/12 | 1,095 | 1,112 | 1,090 | 1,090 | -2 | -0.2% | 138,700 |
| 2024/11/11 | 1,107 | 1,121 | 1,082 | 1,092 | -14 | -1.3% | 182,400 |
| 2024/11/08 | 1,170 | 1,175 | 1,095 | 1,106 | -56 | -4.8% | 314,900 |
| 2024/11/07 | 1,152 | 1,165 | 1,152 | 1,162 | +4 | +0.3% | 97,700 |
| 2024/11/06 | 1,166 | 1,178 | 1,157 | 1,158 | +1 | +0.1% | 86,000 |
| 2024/11/05 | 1,160 | 1,169 | 1,157 | 1,157 | +1 | +0.1% | 46,700 |
| 2024/11/01 | 1,157 | 1,161 | 1,150 | 1,156 | -1 | -0.1% | 60,900 |
| 2024/10/31 | 1,163 | 1,166 | 1,155 | 1,157 | ±0 | ±0% | 80,300 |
101～
150
件表示中 / 3720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 | 111,900円 | +5.5% | +1.3% | 3.13% | 47.54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 |
| 松 屋 | 102,200円 | +3.9% | -10.4% | 1.17% | 23.58倍 | 1.92倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 27.92倍 | 3.47倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ＬＩＮＥヤフーがＴＯＢ実施 |
| サンマルクＨＤ | 232,800円 | +14.3% | +14.6% | 2.23% | 25.47倍 | 1.65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 |
| サガミＨＤ | 177,200円 | +5.6% | +7.8% | 0.56% | 42.92倍 | 3.01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 |
市場注目の銘柄
チャート関連のコラム
