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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 2021/01/18 | 1,200 | 1,214 | 1,200 | 1,201 | +2 | +0.2% | 2,800 |
| 2021/01/15 | 1,209 | 1,209 | 1,180 | 1,199 | -8 | -0.7% | 2,200 |
| 2021/01/14 | 1,195 | 1,215 | 1,180 | 1,207 | +12 | +1% | 7,600 |
| 2021/01/13 | 1,189 | 1,199 | 1,185 | 1,195 | +12 | +1% | 2,900 |
| 2021/01/12 | 1,164 | 1,196 | 1,164 | 1,183 | +39 | +3.4% | 3,000 |
| 2021/01/08 | 1,143 | 1,152 | 1,143 | 1,144 | -13 | -1.1% | 1,800 |
1051～
1100
件表示中 / 3736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 | 154,700円 | -3.0% | +8.0% | 4.52% | 6.07倍 | 0.66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 |
| ポプラ | 19,300円 | -4.4% | -9.5% | 0.00% | 11.45倍 | 64.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| 東天紅 | 87,600円 | +1.9% | +2.0% | 1.71% | 5.12倍 | 0.33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 |
| サイカ屋 | 44,400円 | -8.5% | +6.0% | 0.00% | 21.99倍 | 2.86倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| ピクスタ | 95,100円 | +4.1% | -60.2% | 4.73% | 10.44倍 | 1.46倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
市場注目の銘柄
チャート関連のコラム
