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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 2025/07/02 | 1,600 | 1,600 | 1,581 | 1,590 | +30 | +1.9% | 1,100 |
| 2025/07/01 | 1,555 | 1,582 | 1,555 | 1,560 | - | - | 2,000 |
| 2025/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/27 | 1,595 | 1,595 | 1,595 | 1,595 | ±0 | ±0% | 200 |
| 2025/06/26 | 1,595 | 1,595 | 1,595 | 1,595 | ±0 | ±0% | 200 |
| 2025/06/25 | 1,610 | 1,647 | 1,595 | 1,595 | +25 | +1.6% | 600 |
| 2025/06/24 | 1,533 | 1,570 | 1,533 | 1,570 | +35 | +2.3% | 1,500 |
| 2025/06/23 | 1,535 | 1,535 | 1,535 | 1,535 | +20 | +1.3% | 1,000 |
| 2025/06/20 | 1,505 | 1,515 | 1,505 | 1,515 | -3 | -0.2% | 300 |
| 2025/06/19 | 1,518 | 1,518 | 1,514 | 1,518 | +2 | +0.1% | 1,100 |
| 2025/06/18 | 1,507 | 1,530 | 1,507 | 1,516 | -19 | -1.2% | 500 |
| 2025/06/17 | 1,543 | 1,543 | 1,510 | 1,535 | -8 | -0.5% | 300 |
| 2025/06/16 | 1,543 | 1,543 | 1,543 | 1,543 | -7 | -0.5% | 100 |
| 2025/06/13 | 1,550 | 1,550 | 1,550 | 1,550 | +35 | +2.3% | 500 |
| 2025/06/12 | 1,515 | 1,515 | 1,515 | 1,515 | -2 | -0.1% | 300 |
| 2025/06/11 | 1,517 | 1,517 | 1,517 | 1,517 | -23 | -1.5% | 200 |
| 2025/06/10 | 1,540 | 1,540 | 1,540 | 1,540 | +24 | +1.6% | 400 |
| 2025/06/09 | 1,517 | 1,519 | 1,516 | 1,516 | - | - | 800 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 1,534 | 1,542 | 1,534 | 1,542 | -2 | -0.1% | 400 |
| 2025/06/04 | 1,535 | 1,544 | 1,535 | 1,544 | +9 | +0.6% | 500 |
| 2025/06/03 | 1,541 | 1,542 | 1,535 | 1,535 | ±0 | ±0% | 500 |
| 2025/06/02 | 1,533 | 1,535 | 1,519 | 1,535 | +1 | +0.1% | 900 |
| 2025/05/30 | 1,514 | 1,534 | 1,511 | 1,534 | +23 | +1.5% | 1,100 |
| 2025/05/29 | 1,517 | 1,517 | 1,481 | 1,511 | -46 | -3% | 1,100 |
| 2025/05/28 | 1,550 | 1,557 | 1,550 | 1,557 | +47 | +3.1% | 200 |
| 2025/05/27 | 1,510 | 1,510 | 1,506 | 1,510 | -18 | -1.2% | 2,100 |
| 2025/05/26 | 1,520 | 1,528 | 1,519 | 1,528 | ±0 | ±0% | 800 |
| 2025/05/23 | 1,560 | 1,560 | 1,520 | 1,528 | +8 | +0.5% | 1,400 |
| 2025/05/22 | 1,556 | 1,556 | 1,520 | 1,520 | -31 | -2% | 1,000 |
1～
50
件表示中 / 3753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 | 166,000円 | -3.0% | +8.0% | 4.22% | 6.53倍 | 0.71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 |
| 大 和 | 40,600円 | +0.4% | +5.6% | 0.00% | 22.77倍 | 0.43倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| 東天紅 | 94,000円 | +1.9% | +2.0% | 1.60% | 5.49倍 | 0.36倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| サイカ屋 | 47,100円 | -8.5% | +6.0% | 0.00% | 23.33倍 | 3.03倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| 文教堂ＨＤ | 5,300円 | +0.5% | +22.8% | 0.00% | 43.44倍 | -11.13倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
市場注目の銘柄
チャート関連のコラム
