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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,486 | 1,488 | 1,486 | 1,488 | +2 | +0.1% | 500 |
| 2025/04/30 | 1,456 | 1,486 | 1,445 | 1,486 | +5 | +0.3% | 1,400 |
| 2025/04/28 | 1,480 | 1,488 | 1,456 | 1,481 | +6 | +0.4% | 1,700 |
| 2025/04/25 | 1,460 | 1,475 | 1,460 | 1,475 | +19 | +1.3% | 400 |
| 2025/04/24 | 1,456 | 1,456 | 1,456 | 1,456 | ±0 | ±0% | 100 |
| 2025/04/23 | 1,421 | 1,456 | 1,421 | 1,456 | +42 | +3% | 1,000 |
| 2025/04/22 | 1,414 | 1,414 | 1,414 | 1,414 | -30 | -2.1% | 100 |
| 2025/04/21 | 1,419 | 1,444 | 1,417 | 1,444 | +25 | +1.8% | 2,000 |
| 2025/04/18 | 1,401 | 1,419 | 1,401 | 1,419 | +30 | +2.2% | 1,100 |
| 2025/04/17 | 1,389 | 1,389 | 1,389 | 1,389 | -30 | -2.1% | 100 |
| 2025/04/16 | 1,394 | 1,419 | 1,394 | 1,419 | -5 | -0.4% | 400 |
| 2025/04/15 | 1,418 | 1,424 | 1,418 | 1,424 | +10 | +0.7% | 400 |
| 2025/04/14 | 1,414 | 1,414 | 1,380 | 1,414 | ±0 | ±0% | 2,100 |
| 2025/04/11 | 1,388 | 1,414 | 1,388 | 1,414 | ±0 | ±0% | 800 |
| 2025/04/10 | 1,425 | 1,425 | 1,391 | 1,414 | +6 | +0.4% | 2,400 |
| 2025/04/09 | 1,354 | 1,408 | 1,351 | 1,408 | +54 | +4% | 800 |
| 2025/04/08 | 1,340 | 1,493 | 1,340 | 1,354 | +44 | +3.4% | 28,600 |
| 2025/04/07 | 1,303 | 1,391 | 1,261 | 1,310 | -83 | -6% | 5,500 |
| 2025/04/04 | 1,424 | 1,434 | 1,390 | 1,393 | -43 | -3% | 7,000 |
| 2025/04/03 | 1,446 | 1,476 | 1,420 | 1,436 | -24 | -1.6% | 5,100 |
| 2025/04/02 | 1,472 | 1,472 | 1,445 | 1,460 | -11 | -0.7% | 2,100 |
| 2025/04/01 | 1,448 | 1,471 | 1,448 | 1,471 | -4 | -0.3% | 700 |
| 2025/03/31 | 1,461 | 1,475 | 1,448 | 1,475 | +4 | +0.3% | 6,000 |
| 2025/03/28 | 1,449 | 1,474 | 1,442 | 1,471 | -42 | -2.8% | 2,700 |
| 2025/03/27 | 1,510 | 1,515 | 1,505 | 1,513 | +2 | +0.1% | 6,600 |
| 2025/03/26 | 1,526 | 1,530 | 1,511 | 1,511 | +10 | +0.7% | 1,800 |
| 2025/03/25 | 1,501 | 1,513 | 1,501 | 1,501 | ±0 | ±0% | 2,300 |
| 2025/03/24 | 1,512 | 1,512 | 1,501 | 1,501 | -27 | -1.8% | 1,900 |
| 2025/03/21 | 1,529 | 1,529 | 1,516 | 1,528 | - | - | 1,100 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 1,525 | 1,530 | 1,525 | 1,530 | +5 | +0.3% | 2,100 |
| 2025/03/17 | 1,522 | 1,525 | 1,514 | 1,525 | +16 | +1.1% | 1,400 |
| 2025/03/14 | 1,507 | 1,522 | 1,507 | 1,509 | -19 | -1.2% | 500 |
| 2025/03/13 | 1,512 | 1,539 | 1,512 | 1,528 | +7 | +0.5% | 400 |
| 2025/03/12 | 1,513 | 1,522 | 1,505 | 1,521 | -6 | -0.4% | 3,100 |
| 2025/03/11 | 1,542 | 1,542 | 1,497 | 1,527 | -23 | -1.5% | 800 |
| 2025/03/10 | 1,527 | 1,550 | 1,527 | 1,550 | - | - | 2,100 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 1,506 | 1,506 | 1,506 | 1,506 | -5 | -0.3% | 100 |
| 2025/03/05 | 1,487 | 1,512 | 1,482 | 1,511 | +15 | +1% | 1,400 |
| 2025/03/04 | 1,487 | 1,496 | 1,487 | 1,496 | - | - | 300 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 1,480 | 1,480 | 1,480 | 1,480 | -13 | -0.9% | 100 |
| 2025/02/27 | 1,476 | 1,493 | 1,476 | 1,493 | -7 | -0.5% | 800 |
| 2025/02/26 | 1,494 | 1,500 | 1,494 | 1,500 | +15 | +1% | 400 |
| 2025/02/25 | 1,476 | 1,485 | 1,476 | 1,485 | - | - | 500 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 1,484 | 1,484 | 1,484 | 1,484 | ±0 | ±0% | 100 |
| 2025/02/19 | 1,484 | 1,484 | 1,484 | 1,484 | +24 | +1.6% | 400 |
| 2025/02/18 | 1,465 | 1,466 | 1,459 | 1,460 | -29 | -1.9% | 3,800 |
1～
50
件表示中 / 3691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 | 148,800円 | +4.7% | +20.0% | 4.70% | 5.34倍 | 0.67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 |
| 東天紅 | 86,200円 | +1.9% | +2.0% | 1.74% | 5.03倍 | 0.33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 |
| オートウェーブ | 15,200円 | +1.1% | +4.0% | 1.97% | 8.05倍 | 0.56倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| 富士マガ | 64,400円 | +3.9% | +17.4% | 3.26% | 9.25倍 | 0.89倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
| ピクスタ | 92,700円 | +4.1% | -60.2% | 4.85% | 10.17倍 | 1.43倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
市場注目の銘柄
チャート関連のコラム
