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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,170 | 1,172 | 1,144 | 1,148 | -20 | -1.7% | 95,200 |
| 2024/07/03 | 1,171 | 1,176 | 1,160 | 1,168 | -7 | -0.6% | 86,900 |
| 2024/07/02 | 1,191 | 1,194 | 1,175 | 1,175 | -16 | -1.3% | 120,400 |
| 2024/07/01 | 1,194 | 1,210 | 1,189 | 1,191 | ±0 | ±0% | 109,500 |
| 2024/06/28 | 1,205 | 1,206 | 1,180 | 1,191 | ±0 | ±0% | 113,000 |
| 2024/06/27 | 1,177 | 1,203 | 1,177 | 1,191 | +17 | +1.4% | 176,600 |
| 2024/06/26 | 1,159 | 1,175 | 1,159 | 1,174 | +24 | +2.1% | 87,000 |
| 2024/06/25 | 1,150 | 1,167 | 1,149 | 1,150 | -2 | -0.2% | 96,200 |
| 2024/06/24 | 1,169 | 1,169 | 1,149 | 1,152 | -17 | -1.5% | 83,400 |
| 2024/06/21 | 1,194 | 1,196 | 1,167 | 1,169 | -25 | -2.1% | 155,500 |
| 2024/06/20 | 1,187 | 1,199 | 1,176 | 1,194 | ±0 | ±0% | 91,100 |
| 2024/06/19 | 1,216 | 1,223 | 1,187 | 1,194 | -20 | -1.6% | 110,400 |
| 2024/06/18 | 1,205 | 1,233 | 1,205 | 1,214 | +14 | +1.2% | 261,300 |
| 2024/06/17 | 1,180 | 1,203 | 1,156 | 1,200 | +20 | +1.7% | 219,000 |
| 2024/06/14 | 1,137 | 1,181 | 1,137 | 1,180 | +49 | +4.3% | 218,200 |
| 2024/06/13 | 1,143 | 1,144 | 1,131 | 1,131 | -12 | -1% | 85,700 |
| 2024/06/12 | 1,136 | 1,146 | 1,135 | 1,143 | +2 | +0.2% | 60,900 |
| 2024/06/11 | 1,141 | 1,157 | 1,137 | 1,141 | -6 | -0.5% | 78,700 |
| 2024/06/10 | 1,134 | 1,147 | 1,133 | 1,147 | +13 | +1.1% | 70,300 |
| 2024/06/07 | 1,141 | 1,143 | 1,131 | 1,134 | -9 | -0.8% | 71,200 |
| 2024/06/06 | 1,160 | 1,165 | 1,136 | 1,143 | -14 | -1.2% | 117,100 |
| 2024/06/05 | 1,160 | 1,163 | 1,150 | 1,157 | -5 | -0.4% | 110,400 |
| 2024/06/04 | 1,142 | 1,165 | 1,138 | 1,162 | +20 | +1.8% | 142,100 |
| 2024/06/03 | 1,154 | 1,155 | 1,141 | 1,142 | -3 | -0.3% | 126,600 |
| 2024/05/31 | 1,130 | 1,145 | 1,127 | 1,145 | +22 | +2% | 186,700 |
| 2024/05/30 | 1,122 | 1,134 | 1,111 | 1,123 | -5 | -0.4% | 205,300 |
| 2024/05/29 | 1,131 | 1,141 | 1,121 | 1,128 | +1 | +0.1% | 215,700 |
| 2024/05/28 | 1,117 | 1,134 | 1,117 | 1,127 | +11 | +1% | 237,600 |
| 2024/05/27 | 1,083 | 1,116 | 1,083 | 1,116 | +33 | +3% | 261,000 |
| 2024/05/24 | 1,069 | 1,091 | 1,066 | 1,083 | +2 | +0.2% | 239,500 |
| 2024/05/23 | 1,040 | 1,084 | 1,038 | 1,081 | +24 | +2.3% | 469,300 |
| 2024/05/22 | 1,019 | 1,066 | 1,013 | 1,057 | +107 | +11.3% | 1,523,200 |
| 2024/05/21 | 951 | 958 | 950 | 950 | ±0 | ±0% | 84,300 |
| 2024/05/20 | 950 | 960 | 948 | 950 | +5 | +0.5% | 93,100 |
| 2024/05/17 | 941 | 951 | 937 | 945 | +4 | +0.4% | 95,800 |
| 2024/05/16 | 961 | 961 | 941 | 941 | -20 | -2.1% | 181,700 |
| 2024/05/15 | 978 | 978 | 961 | 961 | -10 | -1% | 105,400 |
| 2024/05/14 | 966 | 971 | 960 | 971 | +5 | +0.5% | 93,000 |
| 2024/05/13 | 972 | 986 | 966 | 966 | -7 | -0.7% | 125,200 |
| 2024/05/10 | 1,010 | 1,010 | 968 | 973 | -35 | -3.5% | 226,700 |
| 2024/05/09 | 991 | 1,012 | 981 | 1,008 | +1 | +0.1% | 169,900 |
| 2024/05/08 | 1,004 | 1,012 | 997 | 1,007 | +3 | +0.3% | 130,800 |
| 2024/05/07 | 1,000 | 1,004 | 997 | 1,004 | +6 | +0.6% | 47,700 |
| 2024/05/02 | 1,005 | 1,005 | 996 | 998 | -1 | -0.1% | 37,900 |
| 2024/05/01 | 1,010 | 1,010 | 997 | 999 | -13 | -1.3% | 46,900 |
| 2024/04/30 | 1,009 | 1,014 | 1,003 | 1,012 | +7 | +0.7% | 61,300 |
| 2024/04/26 | 1,004 | 1,006 | 991 | 1,005 | +1 | +0.1% | 68,800 |
| 2024/04/25 | 1,002 | 1,011 | 996 | 1,004 | +7 | +0.7% | 68,100 |
| 2024/04/24 | 1,009 | 1,010 | 997 | 997 | -6 | -0.6% | 72,800 |
| 2024/04/23 | 1,013 | 1,016 | 1,002 | 1,003 | -6 | -0.6% | 59,800 |
201～
250
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
