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 |
|---|---|---|---|---|---|---|---|
| 2026/06/25 | 1,623 | 1,623 | 1,620 | 1,620 | -13 | -0.8% | 300 |
| 2026/06/24 | 1,625 | 1,633 | 1,625 | 1,633 | -2 | -0.1% | 300 |
| 2026/06/23 | 1,675 | 1,675 | 1,634 | 1,635 | ±0 | ±0% | 500 |
| 2026/06/22 | 1,644 | 1,644 | 1,635 | 1,635 | +8 | +0.5% | 200 |
| 2026/06/19 | 1,657 | 1,657 | 1,627 | 1,627 | +10 | +0.6% | 300 |
| 2026/06/18 | 1,621 | 1,622 | 1,617 | 1,617 | +11 | +0.7% | 300 |
| 2026/06/17 | 1,606 | 1,606 | 1,606 | 1,606 | ±0 | ±0% | 500 |
| 2026/06/16 | 1,608 | 1,616 | 1,600 | 1,606 | -18 | -1.1% | 400 |
| 2026/06/15 | 1,606 | 1,624 | 1,606 | 1,624 | +20 | +1.2% | 600 |
| 2026/06/12 | 1,613 | 1,613 | 1,599 | 1,604 | -13 | -0.8% | 1,600 |
| 2026/06/11 | 1,619 | 1,619 | 1,600 | 1,617 | -6 | -0.4% | 2,200 |
| 2026/06/10 | 1,624 | 1,624 | 1,623 | 1,623 | -1 | -0.1% | 500 |
| 2026/06/09 | 1,628 | 1,628 | 1,624 | 1,624 | -1 | -0.1% | 500 |
| 2026/06/08 | 1,625 | 1,625 | 1,625 | 1,625 | -8 | -0.5% | 200 |
| 2026/06/05 | 1,632 | 1,633 | 1,632 | 1,633 | +1 | +0.1% | 700 |
| 2026/06/04 | 1,650 | 1,650 | 1,631 | 1,632 | -18 | -1.1% | 1,100 |
| 2026/06/03 | 1,665 | 1,665 | 1,633 | 1,650 | +19 | +1.2% | 1,100 |
| 2026/06/02 | 1,744 | 1,744 | 1,624 | 1,631 | -115 | -6.6% | 4,300 |
| 2026/06/01 | 1,745 | 1,746 | 1,745 | 1,746 | - | - | 300 |
| 2026/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/26 | 1,747 | 1,750 | 1,747 | 1,750 | +3 | +0.2% | 200 |
| 2026/05/25 | 1,743 | 1,780 | 1,743 | 1,747 | -3 | -0.2% | 400 |
| 2026/05/22 | 1,788 | 1,788 | 1,730 | 1,750 | - | - | 1,000 |
| 2026/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/19 | 1,828 | 1,828 | 1,828 | 1,828 | +8 | +0.4% | 100 |
| 2026/05/18 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 200 |
| 2026/05/15 | 1,800 | 1,820 | 1,800 | 1,820 | - | - | 200 |
| 2026/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/12 | 1,830 | 1,830 | 1,828 | 1,828 | -2 | -0.1% | 1,200 |
| 2026/05/11 | 1,762 | 1,842 | 1,762 | 1,830 | +108 | +6.3% | 1,500 |
| 2026/05/08 | 1,750 | 1,750 | 1,720 | 1,722 | -28 | -1.6% | 400 |
| 2026/05/07 | 1,753 | 1,753 | 1,750 | 1,750 | +37 | +2.2% | 300 |
| 2026/05/01 | 1,728 | 1,730 | 1,713 | 1,713 | - | - | 900 |
| 2026/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/28 | 1,740 | 1,740 | 1,738 | 1,738 | -2 | -0.1% | 300 |
| 2026/04/27 | 1,739 | 1,784 | 1,739 | 1,740 | +1 | +0.1% | 700 |
| 2026/04/24 | 1,802 | 1,802 | 1,739 | 1,739 | -63 | -3.5% | 300 |
| 2026/04/23 | 1,842 | 1,842 | 1,802 | 1,802 | -40 | -2.2% | 600 |
| 2026/04/22 | 1,843 | 1,843 | 1,842 | 1,842 | -16 | -0.9% | 200 |
| 2026/04/21 | 1,858 | 1,858 | 1,858 | 1,858 | +16 | +0.9% | 300 |
| 2026/04/20 | 1,845 | 1,845 | 1,841 | 1,842 | -3 | -0.2% | 700 |
| 2026/04/17 | 1,846 | 1,846 | 1,845 | 1,845 | -41 | -2.2% | 500 |
| 2026/04/16 | 1,860 | 1,886 | 1,846 | 1,886 | +26 | +1.4% | 500 |
| 2026/04/15 | 1,838 | 1,860 | 1,838 | 1,860 | ±0 | ±0% | 300 |
| 2026/04/14 | 1,860 | 1,861 | 1,860 | 1,860 | -40 | -2.1% | 400 |
| 2026/04/13 | 1,895 | 1,900 | 1,820 | 1,900 | +85 | +4.7% | 2,400 |
1～
50
件表示中 / 3971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 | 162,000円 | +1.9% | +2.0% | 4.63% | 6.00倍 | 0.64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 |
| いつも | 41,100円 | +15.0% | +22.5% | 0.00% | 13.00倍 | 0.97倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| フェスタリアＨＤ | 67,000円 | +7.4% | -8.5% | 1.04% | 15.01倍 | 1.42倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| 白 鳩 | 34,700円 | +60.4% | - | 0.00% | 165.24倍 | 0.92倍 |
|
女性中心の下着ネット通販。メーカーから仕入れ自社サイト等で販売。エア・ウォーター孫会社 |
| ポプラ | 16,400円 | +7.5% | -15.1% | 0.00% | 13.50倍 | 13.70倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
市場注目の銘柄
チャート関連のコラム
