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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 1,240 | 1,250 | 1,220 | 1,250 | +25 | +2% | 2,100 |
| 2021/03/30 | 1,213 | 1,238 | 1,213 | 1,225 | -55 | -4.3% | 3,000 |
| 2021/03/29 | 1,285 | 1,289 | 1,262 | 1,280 | -5 | -0.4% | 1,400 |
| 2021/03/26 | 1,289 | 1,292 | 1,276 | 1,285 | +17 | +1.3% | 1,400 |
| 2021/03/25 | 1,265 | 1,287 | 1,265 | 1,268 | +8 | +0.6% | 1,500 |
| 2021/03/24 | 1,294 | 1,294 | 1,260 | 1,260 | -34 | -2.6% | 2,800 |
| 2021/03/23 | 1,290 | 1,295 | 1,276 | 1,294 | +14 | +1.1% | 3,000 |
| 2021/03/22 | 1,304 | 1,305 | 1,260 | 1,280 | -20 | -1.5% | 6,100 |
| 2021/03/19 | 1,290 | 1,303 | 1,290 | 1,300 | +15 | +1.2% | 2,200 |
| 2021/03/18 | 1,299 | 1,300 | 1,279 | 1,285 | +7 | +0.5% | 2,100 |
| 2021/03/17 | 1,258 | 1,308 | 1,246 | 1,278 | +27 | +2.2% | 7,600 |
| 2021/03/16 | 1,269 | 1,269 | 1,251 | 1,251 | +1 | +0.1% | 1,000 |
| 2021/03/15 | 1,268 | 1,268 | 1,250 | 1,250 | -18 | -1.4% | 1,500 |
| 2021/03/12 | 1,269 | 1,269 | 1,268 | 1,268 | +20 | +1.6% | 700 |
| 2021/03/11 | 1,240 | 1,252 | 1,240 | 1,248 | -1 | -0.1% | 1,400 |
| 2021/03/10 | 1,253 | 1,253 | 1,241 | 1,249 | +9 | +0.7% | 1,000 |
| 2021/03/09 | 1,223 | 1,240 | 1,223 | 1,240 | +17 | +1.4% | 800 |
| 2021/03/08 | 1,254 | 1,259 | 1,223 | 1,223 | -7 | -0.6% | 1,000 |
| 2021/03/05 | 1,217 | 1,230 | 1,215 | 1,230 | +7 | +0.6% | 1,600 |
| 2021/03/04 | 1,230 | 1,230 | 1,223 | 1,223 | -7 | -0.6% | 700 |
| 2021/03/03 | 1,228 | 1,230 | 1,228 | 1,230 | +5 | +0.4% | 1,100 |
| 2021/03/02 | 1,234 | 1,234 | 1,225 | 1,225 | -7 | -0.6% | 1,200 |
| 2021/03/01 | 1,250 | 1,255 | 1,232 | 1,232 | -6 | -0.5% | 1,900 |
| 2021/02/26 | 1,240 | 1,241 | 1,220 | 1,238 | -2 | -0.2% | 1,500 |
| 2021/02/25 | 1,250 | 1,250 | 1,229 | 1,240 | -9 | -0.7% | 2,200 |
| 2021/02/24 | 1,243 | 1,254 | 1,242 | 1,249 | +19 | +1.5% | 1,700 |
| 2021/02/22 | 1,235 | 1,246 | 1,230 | 1,230 | +15 | +1.2% | 2,400 |
| 2021/02/19 | 1,240 | 1,240 | 1,213 | 1,215 | -33 | -2.6% | 3,500 |
| 2021/02/18 | 1,270 | 1,270 | 1,248 | 1,248 | -16 | -1.3% | 1,500 |
| 2021/02/17 | 1,294 | 1,294 | 1,245 | 1,264 | -16 | -1.3% | 3,000 |
| 2021/02/16 | 1,305 | 1,315 | 1,280 | 1,280 | -20 | -1.5% | 6,400 |
| 2021/02/15 | 1,296 | 1,314 | 1,284 | 1,300 | +18 | +1.4% | 5,900 |
| 2021/02/12 | 1,266 | 1,282 | 1,252 | 1,282 | +46 | +3.7% | 12,300 |
| 2021/02/10 | 1,253 | 1,253 | 1,231 | 1,236 | -7 | -0.6% | 4,400 |
| 2021/02/09 | 1,246 | 1,260 | 1,237 | 1,243 | -4 | -0.3% | 5,400 |
| 2021/02/08 | 1,287 | 1,290 | 1,240 | 1,247 | -52 | -4% | 27,500 |
| 2021/02/05 | 1,288 | 1,312 | 1,272 | 1,299 | +36 | +2.9% | 19,000 |
| 2021/02/04 | 1,229 | 1,263 | 1,229 | 1,263 | +38 | +3.1% | 8,200 |
| 2021/02/03 | 1,204 | 1,230 | 1,204 | 1,225 | +25 | +2.1% | 1,300 |
| 2021/02/02 | 1,217 | 1,231 | 1,200 | 1,200 | -13 | -1.1% | 5,100 |
| 2021/02/01 | 1,206 | 1,240 | 1,190 | 1,213 | -1 | -0.1% | 5,100 |
| 2021/01/29 | 1,246 | 1,246 | 1,210 | 1,214 | -34 | -2.7% | 2,700 |
| 2021/01/28 | 1,236 | 1,248 | 1,223 | 1,248 | +7 | +0.6% | 3,100 |
| 2021/01/27 | 1,267 | 1,284 | 1,235 | 1,241 | -34 | -2.7% | 4,500 |
| 2021/01/26 | 1,278 | 1,288 | 1,274 | 1,275 | ±0 | ±0% | 3,500 |
| 2021/01/25 | 1,266 | 1,277 | 1,254 | 1,275 | +23 | +1.8% | 4,200 |
| 2021/01/22 | 1,246 | 1,273 | 1,230 | 1,252 | +24 | +2% | 5,700 |
| 2021/01/21 | 1,230 | 1,230 | 1,214 | 1,228 | -2 | -0.2% | 1,300 |
| 2021/01/20 | 1,236 | 1,236 | 1,210 | 1,230 | +15 | +1.2% | 3,300 |
| 2021/01/19 | 1,201 | 1,220 | 1,201 | 1,215 | +14 | +1.2% | 1,900 |
1001～
1050
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
