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 |
|---|---|---|---|---|---|---|---|
| 2014/11/17 | 1,913 | 1,926 | 1,875 | 1,919 | -9 | -0.5% | 228,000 |
| 2014/11/14 | 1,949 | 1,949 | 1,913 | 1,928 | +8 | +0.4% | 205,900 |
| 2014/11/13 | 1,850 | 1,923 | 1,841 | 1,920 | +80 | +4.3% | 456,500 |
| 2014/11/12 | 1,803 | 1,849 | 1,795 | 1,840 | +43 | +2.4% | 217,100 |
| 2014/11/11 | 1,785 | 1,810 | 1,775 | 1,797 | +15 | +0.8% | 153,600 |
| 2014/11/10 | 1,755 | 1,787 | 1,755 | 1,782 | +18 | +1% | 210,700 |
| 2014/11/07 | 1,760 | 1,770 | 1,747 | 1,764 | +11 | +0.6% | 107,900 |
| 2014/11/06 | 1,750 | 1,768 | 1,736 | 1,753 | +13 | +0.7% | 194,100 |
| 2014/11/05 | 1,724 | 1,746 | 1,721 | 1,740 | +4 | +0.2% | 159,600 |
| 2014/11/04 | 1,748 | 1,758 | 1,712 | 1,736 | +7 | +0.4% | 273,400 |
| 2014/10/31 | 1,705 | 1,735 | 1,686 | 1,729 | +24 | +1.4% | 231,500 |
| 2014/10/30 | 1,654 | 1,719 | 1,651 | 1,705 | +64 | +3.9% | 397,900 |
| 2014/10/29 | 1,622 | 1,651 | 1,622 | 1,641 | +19 | +1.2% | 147,900 |
| 2014/10/28 | 1,591 | 1,623 | 1,581 | 1,622 | +29 | +1.8% | 138,100 |
| 2014/10/27 | 1,564 | 1,603 | 1,563 | 1,593 | +14 | +0.9% | 177,300 |
| 2014/10/24 | 1,562 | 1,585 | 1,537 | 1,579 | +32 | +2.1% | 204,100 |
| 2014/10/23 | 1,600 | 1,600 | 1,541 | 1,547 | -66 | -4.1% | 381,300 |
| 2014/10/22 | 1,595 | 1,617 | 1,564 | 1,613 | +9 | +0.6% | 328,600 |
| 2014/10/21 | 1,645 | 1,645 | 1,602 | 1,604 | -39 | -2.4% | 153,100 |
| 2014/10/20 | 1,647 | 1,655 | 1,626 | 1,643 | +26 | +1.6% | 119,900 |
| 2014/10/17 | 1,640 | 1,647 | 1,616 | 1,617 | -28 | -1.7% | 175,900 |
| 2014/10/16 | 1,641 | 1,670 | 1,632 | 1,645 | -28 | -1.7% | 145,000 |
| 2014/10/15 | 1,658 | 1,685 | 1,658 | 1,673 | +15 | +0.9% | 67,400 |
| 2014/10/14 | 1,669 | 1,681 | 1,656 | 1,658 | -24 | -1.4% | 140,400 |
| 2014/10/10 | 1,679 | 1,707 | 1,676 | 1,682 | -12 | -0.7% | 221,700 |
| 2014/10/09 | 1,670 | 1,702 | 1,670 | 1,694 | +32 | +1.9% | 180,200 |
| 2014/10/08 | 1,650 | 1,668 | 1,645 | 1,662 | -1 | -0.1% | 133,300 |
| 2014/10/07 | 1,681 | 1,695 | 1,663 | 1,663 | -14 | -0.8% | 107,500 |
| 2014/10/06 | 1,659 | 1,687 | 1,653 | 1,677 | +33 | +2% | 160,700 |
| 2014/10/03 | 1,635 | 1,657 | 1,635 | 1,644 | -3 | -0.2% | 155,800 |
| 2014/10/02 | 1,656 | 1,668 | 1,646 | 1,647 | -14 | -0.8% | 142,400 |
| 2014/10/01 | 1,663 | 1,683 | 1,658 | 1,661 | -2 | -0.1% | 217,700 |
| 2014/09/30 | 1,680 | 1,682 | 1,650 | 1,663 | -11 | -0.7% | 131,100 |
| 2014/09/29 | 1,702 | 1,702 | 1,668 | 1,674 | -18 | -1.1% | 143,700 |
| 2014/09/26 | 1,688 | 1,716 | 1,678 | 1,692 | -7 | -0.4% | 211,000 |
| 2014/09/25 | 1,698 | 1,706 | 1,692 | 1,699 | +10 | +0.6% | 408,500 |
| 2014/09/24 | 1,708 | 1,710 | 1,683 | 1,689 | -20 | -1.2% | 253,800 |
| 2014/09/22 | 1,722 | 1,722 | 1,706 | 1,709 | -13 | -0.8% | 141,500 |
| 2014/09/19 | 1,720 | 1,727 | 1,712 | 1,722 | +7 | +0.4% | 195,200 |
| 2014/09/18 | 1,728 | 1,728 | 1,711 | 1,715 | -11 | -0.6% | 114,000 |
| 2014/09/17 | 1,745 | 1,747 | 1,720 | 1,726 | -9 | -0.5% | 74,100 |
| 2014/09/16 | 1,729 | 1,742 | 1,716 | 1,735 | +12 | +0.7% | 160,000 |
| 2014/09/12 | 1,737 | 1,767 | 1,714 | 1,723 | -30 | -1.7% | 160,300 |
| 2014/09/11 | 1,784 | 1,784 | 1,747 | 1,753 | -9 | -0.5% | 143,500 |
| 2014/09/10 | 1,772 | 1,786 | 1,749 | 1,762 | -8 | -0.5% | 112,300 |
| 2014/09/09 | 1,768 | 1,785 | 1,740 | 1,770 | +42 | +2.4% | 147,100 |
| 2014/09/08 | 1,768 | 1,768 | 1,722 | 1,728 | -24 | -1.4% | 120,100 |
| 2014/09/05 | 1,762 | 1,763 | 1,727 | 1,752 | +3 | +0.2% | 153,100 |
| 2014/09/04 | 1,717 | 1,779 | 1,716 | 1,749 | +43 | +2.5% | 214,000 |
| 2014/09/03 | 1,728 | 1,733 | 1,696 | 1,706 | -7 | -0.4% | 131,000 |
2601～
2650
件表示中 / 3738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 | 114,600円 | +5.5% | +1.3% | 3.05% | 48.68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 |
| フジオフドＧ | 110,200円 | +2.4% | +17.2% | 0.27% | 86.91倍 | 6.59倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| 松 屋 | 104,700円 | +3.9% | -10.4% | 1.15% | 24.15倍 | 1.97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 |
| ミニストップ | 184,700円 | +10.9% | - | 1.08% | 766.39倍 | 1.65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（ＦＦ）に強み。海外縮小し国内に集中 |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 27.92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 |
市場注目の銘柄
チャート関連のコラム
