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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/17 | 1,252 | 1,262 | 1,240 | 1,248 | +10 | +0.8% | 216,100 |
| 2024/09/13 | 1,250 | 1,257 | 1,230 | 1,238 | -21 | -1.7% | 144,200 |
| 2024/09/12 | 1,256 | 1,262 | 1,249 | 1,259 | +19 | +1.5% | 102,700 |
| 2024/09/11 | 1,241 | 1,255 | 1,233 | 1,240 | -1 | -0.1% | 122,000 |
| 2024/09/10 | 1,259 | 1,265 | 1,240 | 1,241 | -14 | -1.1% | 76,800 |
| 2024/09/09 | 1,238 | 1,259 | 1,232 | 1,255 | +6 | +0.5% | 94,200 |
| 2024/09/06 | 1,256 | 1,265 | 1,247 | 1,249 | +3 | +0.2% | 72,100 |
| 2024/09/05 | 1,255 | 1,261 | 1,241 | 1,246 | -12 | -1% | 92,900 |
| 2024/09/04 | 1,246 | 1,272 | 1,243 | 1,258 | ±0 | ±0% | 108,000 |
| 2024/09/03 | 1,251 | 1,271 | 1,250 | 1,258 | +2 | +0.2% | 136,100 |
| 2024/09/02 | 1,282 | 1,283 | 1,250 | 1,256 | -25 | -2% | 146,400 |
| 2024/08/30 | 1,301 | 1,303 | 1,261 | 1,281 | -21 | -1.6% | 178,100 |
| 2024/08/29 | 1,289 | 1,313 | 1,286 | 1,302 | +20 | +1.6% | 190,400 |
| 2024/08/28 | 1,255 | 1,282 | 1,248 | 1,282 | +22 | +1.7% | 119,600 |
| 2024/08/27 | 1,266 | 1,269 | 1,257 | 1,260 | -7 | -0.6% | 59,800 |
| 2024/08/26 | 1,267 | 1,275 | 1,255 | 1,267 | +5 | +0.4% | 106,600 |
| 2024/08/23 | 1,267 | 1,275 | 1,260 | 1,262 | -4 | -0.3% | 74,100 |
| 2024/08/22 | 1,230 | 1,268 | 1,230 | 1,266 | +41 | +3.3% | 143,100 |
| 2024/08/21 | 1,236 | 1,236 | 1,223 | 1,225 | -11 | -0.9% | 89,900 |
| 2024/08/20 | 1,217 | 1,247 | 1,209 | 1,236 | +24 | +2% | 135,800 |
| 2024/08/19 | 1,212 | 1,223 | 1,207 | 1,212 | +7 | +0.6% | 105,200 |
| 2024/08/16 | 1,197 | 1,207 | 1,190 | 1,205 | +12 | +1% | 102,900 |
| 2024/08/15 | 1,174 | 1,205 | 1,171 | 1,193 | +22 | +1.9% | 135,300 |
| 2024/08/14 | 1,162 | 1,172 | 1,145 | 1,171 | +6 | +0.5% | 69,700 |
| 2024/08/13 | 1,177 | 1,182 | 1,149 | 1,165 | -11 | -0.9% | 114,400 |
| 2024/08/09 | 1,149 | 1,184 | 1,136 | 1,176 | +57 | +5.1% | 192,700 |
| 2024/08/08 | 1,115 | 1,135 | 1,112 | 1,119 | -4 | -0.4% | 98,700 |
| 2024/08/07 | 1,121 | 1,153 | 1,116 | 1,123 | -11 | -1% | 150,100 |
| 2024/08/06 | 1,083 | 1,141 | 1,066 | 1,134 | +81 | +7.7% | 224,500 |
| 2024/08/05 | 1,104 | 1,129 | 1,035 | 1,053 | -93 | -8.1% | 249,700 |
| 2024/08/02 | 1,165 | 1,172 | 1,136 | 1,146 | -33 | -2.8% | 138,800 |
| 2024/08/01 | 1,210 | 1,210 | 1,171 | 1,179 | -31 | -2.6% | 104,000 |
| 2024/07/31 | 1,198 | 1,210 | 1,186 | 1,210 | +22 | +1.9% | 84,800 |
| 2024/07/30 | 1,205 | 1,205 | 1,187 | 1,188 | -20 | -1.7% | 60,900 |
| 2024/07/29 | 1,190 | 1,208 | 1,188 | 1,208 | +26 | +2.2% | 83,400 |
| 2024/07/26 | 1,190 | 1,194 | 1,172 | 1,182 | -1 | -0.1% | 70,200 |
| 2024/07/25 | 1,164 | 1,193 | 1,163 | 1,183 | ±0 | ±0% | 152,600 |
201～
250
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
