ＺＯＡ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/11 | 1,689 | 1,689 | 1,689 | 1,689 | -1 | -0.1% | 100 |
| 2025/09/10 | 1,653 | 1,690 | 1,653 | 1,690 | +14 | +0.8% | 800 |
| 2025/09/09 | 1,677 | 1,677 | 1,676 | 1,676 | -13 | -0.8% | 200 |
| 2025/09/08 | 1,688 | 1,689 | 1,662 | 1,689 | -2 | -0.1% | 1,100 |
| 2025/09/05 | 1,691 | 1,691 | 1,691 | 1,691 | ±0 | ±0% | 1,300 |
| 2025/09/04 | 1,691 | 1,691 | 1,691 | 1,691 | +11 | +0.7% | 700 |
| 2025/09/03 | 1,690 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 600 |
| 2025/09/02 | 1,698 | 1,698 | 1,690 | 1,690 | ±0 | ±0% | 900 |
| 2025/09/01 | 1,685 | 1,690 | 1,681 | 1,690 | ±0 | ±0% | 3,400 |
| 2025/08/29 | 1,688 | 1,690 | 1,685 | 1,690 | +37 | +2.2% | 900 |
| 2025/08/28 | 1,685 | 1,694 | 1,653 | 1,653 | -32 | -1.9% | 900 |
| 2025/08/27 | 1,685 | 1,685 | 1,685 | 1,685 | +10 | +0.6% | 100 |
| 2025/08/26 | 1,642 | 1,690 | 1,642 | 1,675 | - | - | 1,300 |
| 2025/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/20 | 1,650 | 1,650 | 1,621 | 1,621 | -24 | -1.5% | 1,100 |
| 2025/08/19 | 1,640 | 1,645 | 1,630 | 1,645 | -2 | -0.1% | 400 |
| 2025/08/18 | 1,601 | 1,649 | 1,601 | 1,647 | +19 | +1.2% | 700 |
| 2025/08/15 | 1,603 | 1,634 | 1,601 | 1,628 | - | - | 1,100 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 1,633 | 1,651 | 1,619 | 1,651 | -22 | -1.3% | 700 |
| 2025/08/12 | 1,673 | 1,673 | 1,673 | 1,673 | ±0 | ±0% | 100 |
| 2025/08/08 | 1,705 | 1,705 | 1,673 | 1,673 | -32 | -1.9% | 300 |
| 2025/08/07 | 1,705 | 1,705 | 1,705 | 1,705 | +4 | +0.2% | 100 |
| 2025/08/06 | 1,637 | 1,701 | 1,637 | 1,701 | +78 | +4.8% | 1,900 |
| 2025/08/05 | 1,663 | 1,663 | 1,623 | 1,623 | -27 | -1.6% | 1,000 |
| 2025/08/04 | 1,620 | 1,650 | 1,620 | 1,650 | - | - | 400 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 1,650 | 1,660 | 1,650 | 1,660 | ±0 | ±0% | 1,100 |
| 2025/07/30 | 1,660 | 1,660 | 1,660 | 1,660 | -40 | -2.4% | 100 |
| 2025/07/29 | 1,700 | 1,700 | 1,700 | 1,700 | +8 | +0.5% | 100 |
| 2025/07/28 | 1,718 | 1,718 | 1,688 | 1,692 | +3 | +0.2% | 2,900 |
| 2025/07/25 | 1,645 | 1,689 | 1,600 | 1,689 | +41 | +2.5% | 800 |
| 2025/07/24 | 1,622 | 1,648 | 1,620 | 1,648 | -1 | -0.1% | 800 |
| 2025/07/23 | 1,640 | 1,680 | 1,640 | 1,649 | +49 | +3.1% | 1,000 |
| 2025/07/22 | 1,599 | 1,600 | 1,597 | 1,600 | ±0 | ±0% | 400 |
| 2025/07/18 | 1,565 | 1,600 | 1,565 | 1,600 | +35 | +2.2% | 400 |
| 2025/07/17 | 1,565 | 1,565 | 1,565 | 1,565 | ±0 | ±0% | 400 |
| 2025/07/16 | 1,564 | 1,565 | 1,562 | 1,565 | -5 | -0.3% | 700 |
| 2025/07/15 | 1,569 | 1,595 | 1,563 | 1,570 | -9 | -0.6% | 800 |
| 2025/07/14 | 1,589 | 1,589 | 1,561 | 1,579 | +24 | +1.5% | 300 |
| 2025/07/11 | 1,558 | 1,558 | 1,555 | 1,555 | -43 | -2.7% | 200 |
| 2025/07/10 | 1,585 | 1,598 | 1,582 | 1,598 | +53 | +3.4% | 400 |
| 2025/07/09 | 1,545 | 1,545 | 1,545 | 1,545 | -2 | -0.1% | 100 |
| 2025/07/08 | 1,587 | 1,587 | 1,547 | 1,547 | ±0 | ±0% | 200 |
| 2025/07/07 | 1,547 | 1,547 | 1,547 | 1,547 | ±0 | ±0% | 100 |
| 2025/07/04 | 1,578 | 1,578 | 1,547 | 1,547 | -31 | -2% | 700 |
| 2025/07/03 | 1,579 | 1,589 | 1,578 | 1,578 | -12 | -0.8% | 400 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「ＺＯＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＺＯＡ | 168,900円 | -3.0% | +8.0% | - | - | - |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| グラントマト | - | +22.0% | +111.6% | - | - | - |
|
- |
| ＴＯＲＩＣＯ | 25,600円 | +2.0% | - | 0.00% | - | 3.01倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| 光フード | 240,200円 | +13.3% | +19.9% | 1.67% | 22.48倍 | 1.84倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| ホリイフード | 40,500円 | -35.2% | - | 0.00% | 66.18倍 | 5.66倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
