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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,230 | 1,230 | 1,220 | 1,220 | +7 | +0.6% | 300 |
| 2022/06/22 | 1,211 | 1,213 | 1,211 | 1,213 | -6 | -0.5% | 200 |
| 2022/06/21 | 1,223 | 1,223 | 1,209 | 1,219 | +16 | +1.3% | 700 |
| 2022/06/20 | 1,218 | 1,218 | 1,203 | 1,203 | - | - | 1,500 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 1,242 | 1,242 | 1,222 | 1,222 | +10 | +0.8% | 400 |
| 2022/06/15 | 1,211 | 1,212 | 1,211 | 1,212 | +2 | +0.2% | 200 |
| 2022/06/14 | 1,205 | 1,214 | 1,202 | 1,210 | -25 | -2% | 1,600 |
| 2022/06/13 | 1,260 | 1,260 | 1,235 | 1,235 | -22 | -1.8% | 500 |
| 2022/06/10 | 1,257 | 1,257 | 1,257 | 1,257 | +4 | +0.3% | 100 |
| 2022/06/09 | 1,253 | 1,253 | 1,253 | 1,253 | -15 | -1.2% | 100 |
| 2022/06/08 | 1,248 | 1,300 | 1,244 | 1,268 | +40 | +3.3% | 2,100 |
| 2022/06/07 | 1,234 | 1,237 | 1,228 | 1,228 | +5 | +0.4% | 400 |
| 2022/06/06 | 1,225 | 1,225 | 1,222 | 1,223 | -5 | -0.4% | 1,300 |
| 2022/06/03 | 1,223 | 1,228 | 1,223 | 1,228 | +1 | +0.1% | 200 |
| 2022/06/02 | 1,227 | 1,227 | 1,227 | 1,227 | +21 | +1.7% | 100 |
| 2022/06/01 | 1,206 | 1,206 | 1,206 | 1,206 | -2 | -0.2% | 100 |
| 2022/05/31 | 1,230 | 1,230 | 1,208 | 1,208 | -9 | -0.7% | 1,300 |
| 2022/05/30 | 1,240 | 1,240 | 1,217 | 1,217 | -26 | -2.1% | 300 |
| 2022/05/27 | 1,209 | 1,245 | 1,209 | 1,243 | +38 | +3.2% | 1,200 |
| 2022/05/26 | 1,205 | 1,205 | 1,205 | 1,205 | +13 | +1.1% | 200 |
| 2022/05/25 | 1,192 | 1,192 | 1,188 | 1,192 | +1 | +0.1% | 2,000 |
| 2022/05/24 | 1,190 | 1,200 | 1,190 | 1,191 | +1 | +0.1% | 2,700 |
| 2022/05/23 | 1,198 | 1,208 | 1,182 | 1,190 | -26 | -2.1% | 5,600 |
| 2022/05/20 | 1,216 | 1,216 | 1,216 | 1,216 | ±0 | ±0% | 100 |
| 2022/05/19 | 1,225 | 1,225 | 1,198 | 1,216 | -12 | -1% | 3,600 |
| 2022/05/18 | 1,242 | 1,242 | 1,228 | 1,228 | -14 | -1.1% | 2,600 |
| 2022/05/17 | 1,242 | 1,250 | 1,242 | 1,242 | -8 | -0.6% | 2,100 |
| 2022/05/16 | 1,261 | 1,263 | 1,250 | 1,250 | -18 | -1.4% | 1,500 |
| 2022/05/13 | 1,232 | 1,268 | 1,232 | 1,268 | +32 | +2.6% | 700 |
| 2022/05/12 | 1,222 | 1,236 | 1,222 | 1,236 | +6 | +0.5% | 300 |
| 2022/05/11 | 1,225 | 1,230 | 1,225 | 1,230 | ±0 | ±0% | 300 |
| 2022/05/10 | 1,228 | 1,231 | 1,228 | 1,230 | +2 | +0.2% | 800 |
| 2022/05/09 | 1,225 | 1,237 | 1,222 | 1,228 | +3 | +0.2% | 1,400 |
| 2022/05/06 | 1,248 | 1,248 | 1,225 | 1,225 | -2 | -0.2% | 800 |
| 2022/05/02 | 1,228 | 1,228 | 1,225 | 1,227 | -1 | -0.1% | 2,000 |
| 2022/04/28 | 1,228 | 1,228 | 1,228 | 1,228 | +3 | +0.2% | 100 |
| 2022/04/27 | 1,225 | 1,225 | 1,225 | 1,225 | +1 | +0.1% | 200 |
| 2022/04/26 | 1,247 | 1,247 | 1,224 | 1,224 | ±0 | ±0% | 700 |
| 2022/04/25 | 1,224 | 1,224 | 1,224 | 1,224 | +1 | +0.1% | 500 |
| 2022/04/22 | 1,222 | 1,223 | 1,222 | 1,223 | - | - | 200 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 1,233 | 1,233 | 1,220 | 1,220 | -4 | -0.3% | 300 |
| 2022/04/19 | 1,239 | 1,239 | 1,212 | 1,224 | -16 | -1.3% | 1,800 |
| 2022/04/18 | 1,241 | 1,241 | 1,240 | 1,240 | -11 | -0.9% | 300 |
| 2022/04/15 | 1,251 | 1,251 | 1,251 | 1,251 | +9 | +0.7% | 100 |
| 2022/04/14 | 1,242 | 1,242 | 1,242 | 1,242 | +2 | +0.2% | 100 |
| 2022/04/13 | 1,242 | 1,242 | 1,240 | 1,240 | -2 | -0.2% | 400 |
| 2022/04/12 | 1,243 | 1,243 | 1,242 | 1,242 | ±0 | ±0% | 300 |
| 2022/04/11 | 1,242 | 1,242 | 1,242 | 1,242 | ±0 | ±0% | 300 |
701～
750
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
