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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/30 | 1,162 | 1,164 | 1,154 | 1,157 | -5 | -0.4% | 158,800 |
| 2024/10/29 | 1,151 | 1,165 | 1,149 | 1,162 | +11 | +1% | 63,500 |
| 2024/10/28 | 1,138 | 1,153 | 1,133 | 1,151 | +12 | +1.1% | 52,900 |
| 2024/10/25 | 1,149 | 1,150 | 1,138 | 1,139 | -10 | -0.9% | 51,400 |
| 2024/10/24 | 1,146 | 1,153 | 1,143 | 1,149 | +1 | +0.1% | 58,800 |
| 2024/10/23 | 1,158 | 1,166 | 1,146 | 1,148 | -8 | -0.7% | 51,400 |
| 2024/10/22 | 1,163 | 1,168 | 1,153 | 1,156 | -5 | -0.4% | 66,400 |
| 2024/10/21 | 1,160 | 1,162 | 1,148 | 1,161 | -2 | -0.2% | 85,800 |
| 2024/10/18 | 1,160 | 1,173 | 1,160 | 1,163 | -2 | -0.2% | 74,400 |
| 2024/10/17 | 1,173 | 1,175 | 1,163 | 1,165 | -8 | -0.7% | 71,500 |
| 2024/10/16 | 1,174 | 1,187 | 1,173 | 1,173 | -10 | -0.8% | 81,000 |
| 2024/10/15 | 1,184 | 1,188 | 1,177 | 1,183 | +7 | +0.6% | 67,600 |
| 2024/10/11 | 1,181 | 1,187 | 1,176 | 1,176 | -10 | -0.8% | 80,000 |
| 2024/10/10 | 1,200 | 1,200 | 1,184 | 1,186 | -3 | -0.3% | 68,100 |
| 2024/10/09 | 1,197 | 1,203 | 1,189 | 1,189 | -11 | -0.9% | 79,000 |
| 2024/10/08 | 1,210 | 1,211 | 1,197 | 1,200 | -26 | -2.1% | 83,900 |
| 2024/10/07 | 1,230 | 1,230 | 1,213 | 1,226 | -2 | -0.2% | 85,400 |
| 2024/10/04 | 1,239 | 1,250 | 1,228 | 1,228 | -4 | -0.3% | 69,600 |
| 2024/10/03 | 1,239 | 1,247 | 1,230 | 1,232 | +11 | +0.9% | 78,400 |
| 2024/10/02 | 1,243 | 1,254 | 1,212 | 1,221 | -26 | -2.1% | 108,900 |
| 2024/10/01 | 1,258 | 1,259 | 1,245 | 1,247 | -7 | -0.6% | 82,100 |
| 2024/09/30 | 1,250 | 1,262 | 1,233 | 1,254 | -12 | -0.9% | 136,500 |
| 2024/09/27 | 1,250 | 1,268 | 1,231 | 1,266 | +5 | +0.4% | 307,100 |
| 2024/09/26 | 1,233 | 1,261 | 1,231 | 1,261 | +32 | +2.6% | 429,400 |
| 2024/09/25 | 1,239 | 1,239 | 1,215 | 1,229 | -18 | -1.4% | 253,900 |
| 2024/09/24 | 1,259 | 1,265 | 1,242 | 1,247 | -5 | -0.4% | 262,600 |
| 2024/09/20 | 1,247 | 1,265 | 1,244 | 1,252 | +5 | +0.4% | 495,300 |
| 2024/09/19 | 1,259 | 1,262 | 1,241 | 1,247 | -3 | -0.2% | 141,500 |
| 2024/09/18 | 1,252 | 1,262 | 1,240 | 1,250 | +2 | +0.2% | 110,400 |
101～
150
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 | 2.02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% | 9.99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
