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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,255 | 1,439 | 1,231 | 1,402 | +171 | +13.9% | 21,600 |
| 2022/09/02 | 1,224 | 1,231 | 1,224 | 1,231 | +2 | +0.2% | 500 |
| 2022/09/01 | 1,246 | 1,246 | 1,229 | 1,229 | -12 | -1% | 1,500 |
| 2022/08/31 | 1,240 | 1,245 | 1,240 | 1,241 | +3 | +0.2% | 700 |
| 2022/08/30 | 1,240 | 1,244 | 1,235 | 1,238 | +5 | +0.4% | 400 |
| 2022/08/29 | 1,233 | 1,233 | 1,233 | 1,233 | ±0 | ±0% | 100 |
| 2022/08/26 | 1,233 | 1,233 | 1,233 | 1,233 | - | - | 200 |
| 2022/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/23 | 1,212 | 1,212 | 1,212 | 1,212 | ±0 | ±0% | 100 |
| 2022/08/22 | 1,212 | 1,212 | 1,212 | 1,212 | +1 | +0.1% | 400 |
| 2022/08/19 | 1,240 | 1,250 | 1,211 | 1,211 | -14 | -1.1% | 2,600 |
| 2022/08/18 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 100 |
| 2022/08/17 | 1,225 | 1,225 | 1,225 | 1,225 | -4 | -0.3% | 400 |
| 2022/08/16 | 1,225 | 1,229 | 1,225 | 1,229 | +4 | +0.3% | 800 |
| 2022/08/15 | 1,225 | 1,225 | 1,225 | 1,225 | +14 | +1.2% | 500 |
| 2022/08/12 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 1,000 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 1,225 | 1,225 | 1,225 | 1,225 | -30 | -2.4% | 300 |
| 2022/08/08 | 1,224 | 1,255 | 1,210 | 1,255 | -24 | -1.9% | 1,900 |
| 2022/08/05 | 1,241 | 1,295 | 1,236 | 1,279 | +41 | +3.3% | 1,000 |
| 2022/08/04 | 1,238 | 1,238 | 1,238 | 1,238 | ±0 | ±0% | 100 |
| 2022/08/03 | 1,238 | 1,245 | 1,238 | 1,238 | -3 | -0.2% | 1,100 |
| 2022/08/02 | 1,238 | 1,241 | 1,238 | 1,241 | - | - | 200 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,232 | 1,259 | 1,232 | 1,238 | -12 | -1% | 500 |
| 2022/07/26 | 1,278 | 1,278 | 1,250 | 1,250 | +20 | +1.6% | 2,000 |
| 2022/07/25 | 1,223 | 1,230 | 1,223 | 1,230 | +9 | +0.7% | 700 |
| 2022/07/22 | 1,220 | 1,225 | 1,217 | 1,221 | +13 | +1.1% | 600 |
| 2022/07/21 | 1,208 | 1,208 | 1,208 | 1,208 | - | - | 100 |
| 2022/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/19 | 1,202 | 1,202 | 1,190 | 1,190 | - | - | 2,200 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/11 | 1,203 | 1,203 | 1,203 | 1,203 | -25 | -2% | 100 |
| 2022/07/08 | 1,228 | 1,228 | 1,228 | 1,228 | +20 | +1.7% | 100 |
| 2022/07/07 | 1,208 | 1,208 | 1,208 | 1,208 | - | - | 300 |
| 2022/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/05 | 1,207 | 1,226 | 1,202 | 1,226 | -4 | -0.3% | 1,400 |
| 2022/07/04 | 1,230 | 1,230 | 1,230 | 1,230 | +28 | +2.3% | 100 |
| 2022/07/01 | 1,202 | 1,202 | 1,202 | 1,202 | -1 | -0.1% | 200 |
| 2022/06/30 | 1,203 | 1,207 | 1,203 | 1,203 | - | - | 1,300 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,228 | 1,228 | 1,228 | 1,228 | +1 | +0.1% | 100 |
| 2022/06/27 | 1,220 | 1,227 | 1,220 | 1,227 | - | - | 300 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
件表示中 / 3692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 | 87,500円 | +1.9% | +2.0% | 1.71% | 5.11倍 | 0.34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 | 15,000円 | +1.1% | +4.0% | 2.00% | 7.94倍 | 0.55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 |
| ニチリョク | 12,400円 | -20.1% | - | 0.00% | - | 0.45倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| 富士マガ | 64,800円 | +3.9% | +17.4% | 3.24% | 9.30倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
