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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,183 | 1,183 | 1,172 | 1,183 | -4 | -0.3% | 1,200 |
| 2021/06/14 | 1,190 | 1,190 | 1,185 | 1,187 | +5 | +0.4% | 600 |
| 2021/06/11 | 1,190 | 1,190 | 1,182 | 1,182 | -3 | -0.3% | 400 |
| 2021/06/10 | 1,186 | 1,186 | 1,185 | 1,185 | -15 | -1.3% | 200 |
| 2021/06/09 | 1,205 | 1,205 | 1,200 | 1,200 | +18 | +1.5% | 200 |
| 2021/06/08 | 1,185 | 1,185 | 1,180 | 1,182 | -6 | -0.5% | 700 |
| 2021/06/07 | 1,198 | 1,199 | 1,188 | 1,188 | -11 | -0.9% | 800 |
| 2021/06/04 | 1,190 | 1,199 | 1,184 | 1,199 | +8 | +0.7% | 1,200 |
| 2021/06/03 | 1,194 | 1,195 | 1,191 | 1,191 | -4 | -0.3% | 1,300 |
| 2021/06/02 | 1,219 | 1,219 | 1,195 | 1,195 | -1 | -0.1% | 400 |
| 2021/06/01 | 1,200 | 1,228 | 1,190 | 1,196 | -4 | -0.3% | 1,200 |
| 2021/05/31 | 1,230 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 300 |
| 2021/05/28 | 1,201 | 1,201 | 1,191 | 1,200 | +8 | +0.7% | 700 |
| 2021/05/27 | 1,204 | 1,204 | 1,192 | 1,192 | -18 | -1.5% | 1,800 |
| 2021/05/26 | 1,227 | 1,227 | 1,203 | 1,210 | +7 | +0.6% | 500 |
| 2021/05/25 | 1,214 | 1,214 | 1,203 | 1,203 | -13 | -1.1% | 200 |
| 2021/05/24 | 1,206 | 1,231 | 1,206 | 1,216 | +16 | +1.3% | 500 |
| 2021/05/21 | 1,202 | 1,202 | 1,200 | 1,200 | -3 | -0.2% | 200 |
| 2021/05/20 | 1,193 | 1,224 | 1,193 | 1,203 | +3 | +0.3% | 3,000 |
| 2021/05/19 | 1,215 | 1,215 | 1,193 | 1,200 | +5 | +0.4% | 1,100 |
| 2021/05/18 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 600 |
| 2021/05/17 | 1,264 | 1,264 | 1,185 | 1,195 | -62 | -4.9% | 10,900 |
| 2021/05/14 | 1,238 | 1,259 | 1,228 | 1,257 | +20 | +1.6% | 4,500 |
| 2021/05/13 | 1,221 | 1,240 | 1,221 | 1,237 | +10 | +0.8% | 1,500 |
| 2021/05/12 | 1,250 | 1,250 | 1,223 | 1,227 | -26 | -2.1% | 1,500 |
| 2021/05/11 | 1,253 | 1,253 | 1,252 | 1,253 | -3 | -0.2% | 500 |
| 2021/05/10 | 1,250 | 1,275 | 1,250 | 1,256 | +1 | +0.1% | 1,100 |
| 2021/05/07 | 1,274 | 1,275 | 1,255 | 1,255 | -17 | -1.3% | 3,100 |
| 2021/05/06 | 1,268 | 1,308 | 1,268 | 1,272 | +9 | +0.7% | 5,600 |
| 2021/04/30 | 1,255 | 1,264 | 1,252 | 1,263 | +32 | +2.6% | 3,900 |
| 2021/04/28 | 1,233 | 1,256 | 1,218 | 1,231 | -14 | -1.1% | 4,000 |
| 2021/04/27 | 1,284 | 1,284 | 1,179 | 1,245 | -25 | -2% | 7,300 |
| 2021/04/26 | 1,247 | 1,300 | 1,247 | 1,270 | +31 | +2.5% | 5,900 |
| 2021/04/23 | 1,222 | 1,242 | 1,222 | 1,239 | +13 | +1.1% | 1,100 |
| 2021/04/22 | 1,243 | 1,243 | 1,226 | 1,226 | +4 | +0.3% | 400 |
| 2021/04/21 | 1,249 | 1,249 | 1,219 | 1,222 | -27 | -2.2% | 2,900 |
| 2021/04/20 | 1,249 | 1,250 | 1,221 | 1,249 | +15 | +1.2% | 3,100 |
| 2021/04/19 | 1,215 | 1,235 | 1,213 | 1,234 | +27 | +2.2% | 1,400 |
| 2021/04/16 | 1,196 | 1,222 | 1,196 | 1,207 | +7 | +0.6% | 900 |
| 2021/04/15 | 1,200 | 1,206 | 1,178 | 1,200 | ±0 | ±0% | 1,800 |
| 2021/04/14 | 1,227 | 1,227 | 1,173 | 1,200 | -14 | -1.2% | 2,600 |
| 2021/04/13 | 1,199 | 1,214 | 1,199 | 1,214 | +17 | +1.4% | 1,600 |
| 2021/04/12 | 1,184 | 1,197 | 1,184 | 1,197 | +13 | +1.1% | 1,000 |
| 2021/04/09 | 1,171 | 1,198 | 1,170 | 1,184 | +12 | +1% | 2,200 |
| 2021/04/08 | 1,175 | 1,184 | 1,172 | 1,172 | -1 | -0.1% | 1,700 |
| 2021/04/07 | 1,180 | 1,180 | 1,173 | 1,173 | -7 | -0.6% | 1,600 |
| 2021/04/06 | 1,188 | 1,200 | 1,180 | 1,180 | -3 | -0.3% | 2,100 |
| 2021/04/05 | 1,203 | 1,203 | 1,175 | 1,183 | -22 | -1.8% | 3,000 |
| 2021/04/02 | 1,213 | 1,240 | 1,200 | 1,205 | -22 | -1.8% | 4,400 |
| 2021/04/01 | 1,248 | 1,248 | 1,226 | 1,227 | -23 | -1.8% | 1,000 |
951～
1000
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
