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 |
|---|---|---|---|---|---|---|---|
| 2012/11/29 | 1,473 | 1,487 | 1,460 | 1,487 | +19 | +1.3% | 160,800 |
| 2012/11/28 | 1,483 | 1,484 | 1,465 | 1,468 | -18 | -1.2% | 105,600 |
| 2012/11/27 | 1,485 | 1,493 | 1,480 | 1,486 | +7 | +0.5% | 93,000 |
| 2012/11/26 | 1,507 | 1,510 | 1,472 | 1,479 | -9 | -0.6% | 135,400 |
| 2012/11/22 | 1,500 | 1,501 | 1,479 | 1,488 | +1 | +0.1% | 175,200 |
| 2012/11/21 | 1,501 | 1,509 | 1,480 | 1,487 | -20 | -1.3% | 137,600 |
| 2012/11/20 | 1,525 | 1,527 | 1,501 | 1,507 | -4 | -0.3% | 140,700 |
| 2012/11/19 | 1,473 | 1,513 | 1,473 | 1,511 | +33 | +2.2% | 134,100 |
| 2012/11/16 | 1,500 | 1,501 | 1,460 | 1,478 | -26 | -1.7% | 173,000 |
| 2012/11/15 | 1,480 | 1,504 | 1,470 | 1,504 | +26 | +1.8% | 121,100 |
| 2012/11/14 | 1,463 | 1,483 | 1,457 | 1,478 | +18 | +1.2% | 187,600 |
| 2012/11/13 | 1,500 | 1,501 | 1,456 | 1,460 | -71 | -4.6% | 299,400 |
| 2012/11/12 | 1,542 | 1,552 | 1,520 | 1,531 | -10 | -0.6% | 216,100 |
| 2012/11/09 | 1,576 | 1,585 | 1,511 | 1,541 | -74 | -4.6% | 290,900 |
| 2012/11/08 | 1,620 | 1,624 | 1,605 | 1,615 | -20 | -1.2% | 205,600 |
| 2012/11/07 | 1,627 | 1,637 | 1,618 | 1,635 | +13 | +0.8% | 204,000 |
| 2012/11/06 | 1,618 | 1,642 | 1,614 | 1,622 | +8 | +0.5% | 293,400 |
| 2012/11/05 | 1,600 | 1,615 | 1,580 | 1,614 | +18 | +1.1% | 225,900 |
| 2012/11/02 | 1,580 | 1,601 | 1,573 | 1,596 | +28 | +1.8% | 187,500 |
| 2012/11/01 | 1,567 | 1,569 | 1,551 | 1,568 | +6 | +0.4% | 86,200 |
| 2012/10/31 | 1,555 | 1,572 | 1,544 | 1,562 | +12 | +0.8% | 110,800 |
| 2012/10/30 | 1,574 | 1,574 | 1,545 | 1,550 | -14 | -0.9% | 226,100 |
| 2012/10/29 | 1,542 | 1,572 | 1,525 | 1,564 | ±0 | ±0% | 292,700 |
| 2012/10/26 | 1,573 | 1,582 | 1,556 | 1,564 | -8 | -0.5% | 135,100 |
| 2012/10/25 | 1,556 | 1,572 | 1,554 | 1,572 | +4 | +0.3% | 201,100 |
| 2012/10/24 | 1,547 | 1,584 | 1,542 | 1,568 | +21 | +1.4% | 263,000 |
| 2012/10/23 | 1,544 | 1,559 | 1,527 | 1,547 | -2 | -0.1% | 250,000 |
| 2012/10/22 | 1,554 | 1,563 | 1,546 | 1,549 | -26 | -1.7% | 248,700 |
| 2012/10/19 | 1,586 | 1,586 | 1,557 | 1,575 | -10 | -0.6% | 195,800 |
| 2012/10/18 | 1,576 | 1,591 | 1,576 | 1,585 | +14 | +0.9% | 247,100 |
| 2012/10/17 | 1,580 | 1,597 | 1,563 | 1,571 | +6 | +0.4% | 293,900 |
| 2012/10/16 | 1,549 | 1,579 | 1,536 | 1,565 | +29 | +1.9% | 232,500 |
| 2012/10/15 | 1,520 | 1,547 | 1,517 | 1,536 | +25 | +1.7% | 215,100 |
| 2012/10/12 | 1,537 | 1,553 | 1,508 | 1,511 | -23 | -1.5% | 259,600 |
| 2012/10/11 | 1,491 | 1,540 | 1,491 | 1,534 | +44 | +3% | 307,700 |
| 2012/10/10 | 1,515 | 1,517 | 1,482 | 1,490 | -28 | -1.8% | 196,600 |
| 2012/10/09 | 1,556 | 1,556 | 1,515 | 1,518 | -38 | -2.4% | 244,900 |
| 2012/10/05 | 1,517 | 1,557 | 1,507 | 1,556 | +41 | +2.7% | 207,900 |
| 2012/10/04 | 1,512 | 1,536 | 1,503 | 1,515 | +15 | +1% | 228,300 |
| 2012/10/03 | 1,490 | 1,517 | 1,438 | 1,500 | -27 | -1.8% | 394,600 |
| 2012/10/02 | 1,574 | 1,583 | 1,525 | 1,527 | -63 | -4% | 208,300 |
| 2012/10/01 | 1,619 | 1,619 | 1,583 | 1,590 | -33 | -2% | 93,900 |
| 2012/09/28 | 1,629 | 1,645 | 1,613 | 1,623 | +2 | +0.1% | 143,200 |
| 2012/09/27 | 1,605 | 1,628 | 1,605 | 1,621 | -6 | -0.4% | 126,500 |
| 2012/09/26 | 1,655 | 1,673 | 1,625 | 1,627 | -56 | -3.3% | 269,700 |
| 2012/09/25 | 1,680 | 1,686 | 1,657 | 1,683 | +4 | +0.2% | 295,500 |
| 2012/09/24 | 1,654 | 1,689 | 1,647 | 1,679 | +42 | +2.6% | 272,400 |
| 2012/09/21 | 1,607 | 1,642 | 1,599 | 1,637 | +38 | +2.4% | 205,800 |
| 2012/09/20 | 1,556 | 1,600 | 1,556 | 1,599 | +42 | +2.7% | 288,800 |
| 2012/09/19 | 1,602 | 1,607 | 1,546 | 1,557 | -53 | -3.3% | 463,300 |
3101～
3150
件表示中 / 3758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 | 115,100円 | +5.5% | +1.3% | 3.04% | 48.90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 |
| サンマルクＨＤ | 250,700円 | +14.3% | +14.6% | 2.07% | 27.43倍 | 1.78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 |
| ナフコ | 188,200円 | -4.8% | +107.9% | 3.08% | 36.71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 |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 28.00倍 | 3.48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 |
| サガミＨＤ | 178,500円 | +5.6% | +7.8% | 0.56% | 43.24倍 | 3.03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
