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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,659 | 1,659 | 1,659 | 1,659 | - | - | 100 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 1,610 | 1,637 | 1,610 | 1,620 | -16 | -1% | 500 |
| 2024/05/02 | 1,636 | 1,636 | 1,636 | 1,636 | +34 | +2.1% | 300 |
| 2024/05/01 | 1,619 | 1,619 | 1,602 | 1,602 | - | - | 700 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 1,656 | 1,656 | 1,655 | 1,655 | - | - | 500 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 1,610 | 1,616 | 1,610 | 1,616 | +6 | +0.4% | 300 |
| 2024/04/19 | 1,616 | 1,616 | 1,610 | 1,610 | +1 | +0.1% | 900 |
| 2024/04/18 | 1,619 | 1,619 | 1,609 | 1,609 | -41 | -2.5% | 600 |
| 2024/04/17 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 100 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 1,698 | 1,698 | 1,649 | 1,664 | -52 | -3% | 700 |
| 2024/04/11 | 1,625 | 1,716 | 1,625 | 1,716 | +91 | +5.6% | 500 |
| 2024/04/10 | 1,620 | 1,625 | 1,620 | 1,625 | +3 | +0.2% | 1,000 |
| 2024/04/09 | 1,622 | 1,622 | 1,622 | 1,622 | ±0 | ±0% | 700 |
| 2024/04/08 | 1,642 | 1,642 | 1,620 | 1,622 | -29 | -1.8% | 900 |
| 2024/04/05 | 1,655 | 1,655 | 1,651 | 1,651 | -11 | -0.7% | 500 |
| 2024/04/04 | 1,662 | 1,662 | 1,622 | 1,662 | +7 | +0.4% | 1,400 |
| 2024/04/03 | 1,694 | 1,694 | 1,618 | 1,655 | -39 | -2.3% | 700 |
| 2024/04/02 | 1,694 | 1,700 | 1,694 | 1,694 | +1 | +0.1% | 45,400 |
| 2024/04/01 | 1,693 | 1,693 | 1,693 | 1,693 | +3 | +0.2% | 300 |
| 2024/03/29 | 1,671 | 1,690 | 1,671 | 1,690 | +27 | +1.6% | 400 |
| 2024/03/28 | 1,692 | 1,692 | 1,663 | 1,663 | -47 | -2.7% | 200 |
| 2024/03/27 | 1,690 | 1,710 | 1,690 | 1,710 | +13 | +0.8% | 600 |
| 2024/03/26 | 1,700 | 1,700 | 1,697 | 1,697 | -3 | -0.2% | 500 |
| 2024/03/25 | 1,700 | 1,700 | 1,700 | 1,700 | +7 | +0.4% | 100 |
| 2024/03/22 | 1,693 | 1,693 | 1,693 | 1,693 | -17 | -1% | 100 |
| 2024/03/21 | 1,700 | 1,710 | 1,700 | 1,710 | +30 | +1.8% | 400 |
| 2024/03/19 | 1,682 | 1,682 | 1,680 | 1,680 | -6 | -0.4% | 800 |
| 2024/03/18 | 1,684 | 1,686 | 1,684 | 1,686 | -14 | -0.8% | 1,600 |
| 2024/03/15 | 1,700 | 1,700 | 1,700 | 1,700 | +20 | +1.2% | 100 |
| 2024/03/14 | 1,715 | 1,715 | 1,680 | 1,680 | -53 | -3.1% | 300 |
| 2024/03/13 | 1,700 | 1,740 | 1,700 | 1,733 | +38 | +2.2% | 700 |
| 2024/03/12 | 1,677 | 1,780 | 1,677 | 1,695 | +19 | +1.1% | 1,900 |
| 2024/03/11 | 1,698 | 1,698 | 1,674 | 1,676 | -4 | -0.2% | 1,000 |
| 2024/03/08 | 1,681 | 1,681 | 1,680 | 1,680 | +4 | +0.2% | 300 |
| 2024/03/07 | 1,730 | 1,731 | 1,672 | 1,676 | -39 | -2.3% | 2,200 |
| 2024/03/06 | 1,724 | 1,724 | 1,700 | 1,715 | +15 | +0.9% | 900 |
| 2024/03/05 | 1,683 | 1,700 | 1,683 | 1,700 | +17 | +1% | 300 |
| 2024/03/04 | 1,681 | 1,714 | 1,681 | 1,683 | +13 | +0.8% | 900 |
| 2024/03/01 | 1,670 | 1,670 | 1,670 | 1,670 | -10 | -0.6% | 600 |
| 2024/02/29 | 1,704 | 1,704 | 1,680 | 1,680 | +12 | +0.7% | 1,100 |
| 2024/02/28 | 1,666 | 1,668 | 1,666 | 1,668 | +2 | +0.1% | 500 |
| 2024/02/27 | 1,702 | 1,702 | 1,666 | 1,666 | -10 | -0.6% | 300 |
| 2024/02/26 | 1,673 | 1,676 | 1,673 | 1,676 | +3 | +0.2% | 300 |
1～
50
件表示中 / 3451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 | 165,900円 | +0.8% | +0.9% | 3.50% | 5.54倍 | 0.80倍 |
|
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 |
| 東葛ＨＤ | 52,800円 | +0.4% | +0.2% | 2.84% | 9.49倍 | 0.51倍 |
|
千葉県北西部を拠点とするホンダ系ディーラー。板金塗装事業会社、生・損保代理店等を傘下に |
| トップカルチャ | 15,500円 | -6.1% | - | 3.87% | - | 7.83倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| ヤマノＨＤ | 6,800円 | -0.0% | -65.0% | 0.00% | - | 1.88倍 |
|
祖業は美容室運営の事業持株会社。和装・宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| グラントマト | - | +9.0% | -19.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
