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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,240 | 1,242 | 1,240 | 1,242 | +3 | +0.2% | 200 |
| 2022/04/07 | 1,268 | 1,268 | 1,238 | 1,239 | -33 | -2.6% | 900 |
| 2022/04/06 | 1,274 | 1,274 | 1,272 | 1,272 | -2 | -0.2% | 800 |
| 2022/04/05 | 1,274 | 1,293 | 1,274 | 1,274 | -6 | -0.5% | 700 |
| 2022/04/04 | 1,298 | 1,298 | 1,280 | 1,280 | +12 | +0.9% | 800 |
| 2022/04/01 | 1,295 | 1,295 | 1,268 | 1,268 | -10 | -0.8% | 1,100 |
| 2022/03/31 | 1,283 | 1,284 | 1,278 | 1,278 | -14 | -1.1% | 1,400 |
| 2022/03/30 | 1,325 | 1,325 | 1,291 | 1,292 | -45 | -3.4% | 500 |
| 2022/03/29 | 1,326 | 1,337 | 1,325 | 1,337 | +12 | +0.9% | 1,100 |
| 2022/03/28 | 1,343 | 1,343 | 1,325 | 1,325 | -18 | -1.3% | 800 |
| 2022/03/25 | 1,330 | 1,344 | 1,330 | 1,343 | +13 | +1% | 1,300 |
| 2022/03/24 | 1,300 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 4,200 |
| 2022/03/23 | 1,300 | 1,306 | 1,297 | 1,300 | +3 | +0.2% | 3,400 |
| 2022/03/22 | 1,250 | 1,306 | 1,250 | 1,297 | +52 | +4.2% | 8,600 |
| 2022/03/18 | 1,232 | 1,250 | 1,231 | 1,245 | +38 | +3.1% | 3,900 |
| 2022/03/17 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 100 |
| 2022/03/16 | 1,177 | 1,207 | 1,177 | 1,207 | +25 | +2.1% | 200 |
| 2022/03/15 | 1,198 | 1,198 | 1,182 | 1,182 | ±0 | ±0% | 800 |
| 2022/03/14 | 1,181 | 1,182 | 1,181 | 1,182 | +2 | +0.2% | 400 |
| 2022/03/11 | 1,190 | 1,190 | 1,180 | 1,180 | -30 | -2.5% | 1,800 |
| 2022/03/10 | 1,210 | 1,210 | 1,210 | 1,210 | +29 | +2.5% | 100 |
| 2022/03/09 | 1,188 | 1,188 | 1,181 | 1,181 | -14 | -1.2% | 200 |
| 2022/03/08 | 1,182 | 1,196 | 1,166 | 1,195 | +10 | +0.8% | 1,500 |
| 2022/03/07 | 1,205 | 1,205 | 1,185 | 1,185 | -16 | -1.3% | 1,000 |
| 2022/03/04 | 1,202 | 1,217 | 1,200 | 1,201 | -13 | -1.1% | 2,800 |
| 2022/03/03 | 1,212 | 1,242 | 1,212 | 1,214 | +11 | +0.9% | 400 |
| 2022/03/02 | 1,225 | 1,238 | 1,203 | 1,203 | -12 | -1% | 2,300 |
| 2022/03/01 | 1,224 | 1,224 | 1,215 | 1,215 | -15 | -1.2% | 1,400 |
| 2022/02/28 | 1,198 | 1,231 | 1,181 | 1,230 | +52 | +4.4% | 3,600 |
| 2022/02/25 | 1,175 | 1,194 | 1,170 | 1,178 | +22 | +1.9% | 1,300 |
| 2022/02/24 | 1,219 | 1,235 | 1,155 | 1,156 | -62 | -5.1% | 6,000 |
| 2022/02/22 | 1,231 | 1,252 | 1,218 | 1,218 | -14 | -1.1% | 3,600 |
| 2022/02/21 | 1,222 | 1,232 | 1,222 | 1,232 | +10 | +0.8% | 1,400 |
| 2022/02/18 | 1,227 | 1,227 | 1,222 | 1,222 | -13 | -1.1% | 1,200 |
| 2022/02/17 | 1,225 | 1,245 | 1,225 | 1,235 | +16 | +1.3% | 800 |
| 2022/02/16 | 1,219 | 1,219 | 1,219 | 1,219 | +5 | +0.4% | 100 |
| 2022/02/15 | 1,211 | 1,215 | 1,205 | 1,214 | ±0 | ±0% | 1,500 |
| 2022/02/14 | 1,241 | 1,241 | 1,213 | 1,214 | -45 | -3.6% | 1,800 |
| 2022/02/10 | 1,234 | 1,259 | 1,230 | 1,259 | +14 | +1.1% | 3,200 |
| 2022/02/09 | 1,235 | 1,245 | 1,230 | 1,245 | +15 | +1.2% | 1,700 |
| 2022/02/08 | 1,247 | 1,247 | 1,230 | 1,230 | -10 | -0.8% | 1,800 |
| 2022/02/07 | 1,255 | 1,260 | 1,240 | 1,240 | -28 | -2.2% | 2,400 |
| 2022/02/04 | 1,252 | 1,268 | 1,252 | 1,268 | +26 | +2.1% | 1,400 |
| 2022/02/03 | 1,250 | 1,251 | 1,242 | 1,242 | +2 | +0.2% | 1,400 |
| 2022/02/02 | 1,235 | 1,240 | 1,235 | 1,240 | +12 | +1% | 2,300 |
| 2022/02/01 | 1,234 | 1,234 | 1,225 | 1,228 | -8 | -0.6% | 700 |
| 2022/01/31 | 1,236 | 1,236 | 1,220 | 1,236 | +23 | +1.9% | 300 |
| 2022/01/28 | 1,208 | 1,213 | 1,205 | 1,213 | +8 | +0.7% | 1,000 |
| 2022/01/27 | 1,243 | 1,243 | 1,205 | 1,205 | -21 | -1.7% | 1,600 |
| 2022/01/26 | 1,249 | 1,249 | 1,226 | 1,226 | +5 | +0.4% | 300 |
751～
800
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
