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 |
|---|---|---|---|---|---|---|---|
| 2011/06/30 | 1,796 | 1,820 | 1,757 | 1,813 | +53 | +3% | 264,100 |
| 2011/06/29 | 1,740 | 1,766 | 1,719 | 1,760 | +39 | +2.3% | 111,600 |
| 2011/06/28 | 1,694 | 1,722 | 1,690 | 1,721 | +40 | +2.4% | 157,700 |
| 2011/06/27 | 1,668 | 1,693 | 1,668 | 1,681 | +13 | +0.8% | 157,200 |
| 2011/06/24 | 1,663 | 1,689 | 1,658 | 1,668 | -9 | -0.5% | 110,600 |
| 2011/06/23 | 1,667 | 1,694 | 1,663 | 1,677 | -16 | -0.9% | 110,300 |
| 2011/06/22 | 1,641 | 1,698 | 1,639 | 1,693 | +52 | +3.2% | 108,800 |
| 2011/06/21 | 1,637 | 1,650 | 1,620 | 1,641 | +19 | +1.2% | 51,400 |
| 2011/06/20 | 1,599 | 1,630 | 1,599 | 1,622 | +27 | +1.7% | 111,000 |
| 2011/06/17 | 1,640 | 1,640 | 1,595 | 1,595 | -52 | -3.2% | 115,900 |
| 2011/06/16 | 1,619 | 1,660 | 1,619 | 1,647 | +12 | +0.7% | 116,900 |
| 2011/06/15 | 1,660 | 1,671 | 1,630 | 1,635 | -34 | -2% | 204,000 |
| 2011/06/14 | 1,673 | 1,689 | 1,645 | 1,669 | ±0 | ±0% | 155,700 |
| 2011/06/13 | 1,699 | 1,699 | 1,648 | 1,669 | -18 | -1.1% | 177,000 |
| 2011/06/10 | 1,690 | 1,712 | 1,673 | 1,687 | +3 | +0.2% | 149,500 |
| 2011/06/09 | 1,656 | 1,688 | 1,631 | 1,684 | +28 | +1.7% | 116,700 |
| 2011/06/08 | 1,670 | 1,673 | 1,630 | 1,656 | -22 | -1.3% | 171,300 |
| 2011/06/07 | 1,686 | 1,687 | 1,665 | 1,678 | +1 | +0.1% | 100,900 |
| 2011/06/06 | 1,683 | 1,695 | 1,668 | 1,677 | +2 | +0.1% | 96,400 |
| 2011/06/03 | 1,719 | 1,723 | 1,675 | 1,675 | -38 | -2.2% | 91,800 |
| 2011/06/02 | 1,715 | 1,724 | 1,697 | 1,713 | -18 | -1% | 148,200 |
| 2011/06/01 | 1,699 | 1,733 | 1,695 | 1,731 | +33 | +1.9% | 195,400 |
| 2011/05/31 | 1,681 | 1,711 | 1,680 | 1,698 | +25 | +1.5% | 177,900 |
| 2011/05/30 | 1,673 | 1,688 | 1,648 | 1,673 | +1 | +0.1% | 117,200 |
| 2011/05/27 | 1,637 | 1,675 | 1,624 | 1,672 | +25 | +1.5% | 211,100 |
| 2011/05/26 | 1,599 | 1,650 | 1,599 | 1,647 | +63 | +4% | 135,400 |
| 2011/05/25 | 1,602 | 1,614 | 1,579 | 1,584 | -8 | -0.5% | 85,400 |
| 2011/05/24 | 1,578 | 1,610 | 1,578 | 1,592 | -1 | -0.1% | 126,800 |
| 2011/05/23 | 1,604 | 1,611 | 1,587 | 1,593 | -23 | -1.4% | 126,800 |
| 2011/05/20 | 1,600 | 1,636 | 1,596 | 1,616 | ±0 | ±0% | 158,300 |
| 2011/05/19 | 1,649 | 1,649 | 1,608 | 1,616 | -18 | -1.1% | 167,300 |
| 2011/05/18 | 1,618 | 1,651 | 1,614 | 1,634 | +27 | +1.7% | 218,700 |
| 2011/05/17 | 1,614 | 1,614 | 1,588 | 1,607 | -4 | -0.2% | 190,900 |
| 2011/05/16 | 1,610 | 1,676 | 1,595 | 1,611 | +25 | +1.6% | 396,100 |
| 2011/05/13 | 1,502 | 1,596 | 1,475 | 1,586 | +73 | +4.8% | 395,600 |
| 2011/05/12 | 1,520 | 1,538 | 1,511 | 1,513 | -18 | -1.2% | 82,000 |
| 2011/05/11 | 1,552 | 1,553 | 1,521 | 1,531 | -16 | -1% | 158,900 |
| 2011/05/10 | 1,513 | 1,555 | 1,508 | 1,547 | +43 | +2.9% | 286,700 |
| 2011/05/09 | 1,501 | 1,514 | 1,491 | 1,504 | +12 | +0.8% | 167,300 |
| 2011/05/06 | 1,490 | 1,496 | 1,473 | 1,492 | -17 | -1.1% | 102,100 |
| 2011/05/02 | 1,502 | 1,529 | 1,498 | 1,509 | +11 | +0.7% | 83,900 |
| 2011/04/28 | 1,487 | 1,505 | 1,466 | 1,498 | +16 | +1.1% | 93,000 |
| 2011/04/27 | 1,468 | 1,496 | 1,460 | 1,482 | +21 | +1.4% | 93,800 |
| 2011/04/26 | 1,475 | 1,476 | 1,458 | 1,461 | -14 | -0.9% | 85,600 |
| 2011/04/25 | 1,472 | 1,489 | 1,470 | 1,475 | -1 | -0.1% | 41,000 |
| 2011/04/22 | 1,465 | 1,490 | 1,463 | 1,476 | -4 | -0.3% | 57,200 |
| 2011/04/21 | 1,499 | 1,499 | 1,474 | 1,480 | -16 | -1.1% | 71,100 |
| 2011/04/20 | 1,499 | 1,509 | 1,490 | 1,496 | -1 | -0.1% | 98,300 |
| 2011/04/19 | 1,499 | 1,513 | 1,489 | 1,497 | -16 | -1.1% | 108,000 |
| 2011/04/18 | 1,514 | 1,530 | 1,494 | 1,513 | -9 | -0.6% | 88,000 |
3451～
3500
件表示中 / 3756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 | 113,300円 | +5.5% | +1.3% | 3.09% | 48.13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 | 247,800円 | +14.3% | +14.6% | 2.10% | 27.11倍 | 1.76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 | 187,200円 | -4.8% | +107.9% | 3.10% | 36.52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% | 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 |
| サガミＨＤ | 177,700円 | +5.6% | +7.8% | 0.56% | 43.05倍 | 3.02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
