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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/21 | 1,502 | 1,651 | 1,502 | 1,551 | +36 | +2.4% | 81,600 |
| 2025/05/20 | 1,513 | 1,515 | 1,513 | 1,515 | -3 | -0.2% | 300 |
| 2025/05/19 | 1,538 | 1,544 | 1,518 | 1,518 | -9 | -0.6% | 1,100 |
| 2025/05/16 | 1,535 | 1,535 | 1,527 | 1,527 | ±0 | ±0% | 1,700 |
| 2025/05/15 | 1,539 | 1,539 | 1,501 | 1,527 | -12 | -0.8% | 57,700 |
| 2025/05/14 | 1,559 | 1,559 | 1,522 | 1,539 | +20 | +1.3% | 2,500 |
| 2025/05/13 | 1,512 | 1,520 | 1,495 | 1,519 | +19 | +1.3% | 1,600 |
| 2025/05/12 | 1,488 | 1,500 | 1,488 | 1,500 | +12 | +0.8% | 500 |
| 2025/05/09 | 1,464 | 1,492 | 1,462 | 1,488 | - | - | 1,000 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,473 | 1,494 | 1,462 | 1,494 | +6 | +0.4% | 700 |
| 2025/05/02 | 1,488 | 1,488 | 1,470 | 1,488 | ±0 | ±0% | 400 |
| 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 |
1～
50
件表示中 / 3721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 | 151,000円 | -3.0% | +8.0% | 4.64% | 5.93倍 | 0.65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 |
| トップカルチャ | 14,700円 | -1.1% | - | 0.00% | - | -2.53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 |
| 大 和 | 38,300円 | +0.4% | +5.6% | 0.00% | 21.48倍 | 0.40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 | 86,800円 | +1.9% | +2.0% | 1.73% | 5.07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 |
| 文教堂ＨＤ | 5,100円 | +0.5% | +22.8% | 0.00% | 41.80倍 | -10.71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
