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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,533 | 1,575 | 1,533 | 1,575 | +17 | +1.1% | 500 |
| 2023/12/15 | 1,537 | 1,577 | 1,537 | 1,558 | +21 | +1.4% | 1,500 |
| 2023/12/14 | 1,598 | 1,598 | 1,537 | 1,537 | -21 | -1.3% | 600 |
| 2023/12/13 | 1,537 | 1,581 | 1,535 | 1,558 | +7 | +0.5% | 500 |
| 2023/12/12 | 1,586 | 1,586 | 1,551 | 1,551 | -30 | -1.9% | 200 |
| 2023/12/11 | 1,605 | 1,605 | 1,558 | 1,581 | -24 | -1.5% | 2,500 |
| 2023/12/08 | 1,628 | 1,628 | 1,595 | 1,605 | -13 | -0.8% | 600 |
| 2023/12/07 | 1,562 | 1,620 | 1,562 | 1,618 | - | - | 3,300 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 1,580 | 1,585 | 1,556 | 1,585 | +5 | +0.3% | 500 |
| 2023/12/04 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 200 |
| 2023/12/01 | 1,563 | 1,590 | 1,501 | 1,580 | +24 | +1.5% | 3,100 |
| 2023/11/30 | 1,552 | 1,556 | 1,526 | 1,556 | +44 | +2.9% | 2,000 |
| 2023/11/29 | 1,547 | 1,547 | 1,512 | 1,512 | -38 | -2.5% | 200 |
| 2023/11/28 | 1,522 | 1,563 | 1,521 | 1,550 | +15 | +1% | 2,000 |
| 2023/11/27 | 1,535 | 1,535 | 1,533 | 1,535 | +2 | +0.1% | 700 |
| 2023/11/24 | 1,504 | 1,533 | 1,498 | 1,533 | +29 | +1.9% | 1,700 |
| 2023/11/22 | 1,504 | 1,504 | 1,504 | 1,504 | - | - | 600 |
| 2023/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/20 | 1,543 | 1,543 | 1,543 | 1,543 | +36 | +2.4% | 300 |
| 2023/11/17 | 1,547 | 1,547 | 1,507 | 1,507 | ±0 | ±0% | 2,300 |
| 2023/11/16 | 1,499 | 1,507 | 1,499 | 1,507 | +8 | +0.5% | 44,100 |
| 2023/11/15 | 1,499 | 1,499 | 1,499 | 1,499 | ±0 | ±0% | 1,200 |
| 2023/11/14 | 1,502 | 1,502 | 1,491 | 1,499 | -3 | -0.2% | 1,400 |
| 2023/11/13 | 1,520 | 1,539 | 1,502 | 1,502 | -21 | -1.4% | 2,000 |
| 2023/11/10 | 1,500 | 1,524 | 1,500 | 1,523 | +11 | +0.7% | 700 |
| 2023/11/09 | 1,527 | 1,535 | 1,512 | 1,512 | ±0 | ±0% | 1,400 |
| 2023/11/08 | 1,540 | 1,540 | 1,500 | 1,512 | -108 | -6.7% | 4,500 |
| 2023/11/07 | 1,655 | 1,655 | 1,620 | 1,620 | +5 | +0.3% | 300 |
| 2023/11/06 | 1,651 | 1,651 | 1,611 | 1,615 | -16 | -1% | 800 |
| 2023/11/02 | 1,631 | 1,631 | 1,631 | 1,631 | +40 | +2.5% | 300 |
| 2023/11/01 | 1,615 | 1,615 | 1,591 | 1,591 | - | - | 2,000 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 1,614 | 1,614 | 1,614 | 1,614 | -6 | -0.4% | 500 |
| 2023/10/27 | 1,660 | 1,660 | 1,620 | 1,620 | ±0 | ±0% | 200 |
| 2023/10/26 | 1,620 | 1,620 | 1,620 | 1,620 | +7 | +0.4% | 300 |
| 2023/10/25 | 1,613 | 1,613 | 1,613 | 1,613 | +10 | +0.6% | 300 |
| 2023/10/24 | 1,630 | 1,630 | 1,603 | 1,603 | -27 | -1.7% | 800 |
| 2023/10/23 | 1,632 | 1,636 | 1,620 | 1,630 | -42 | -2.5% | 3,100 |
| 2023/10/20 | 1,672 | 1,672 | 1,672 | 1,672 | ±0 | ±0% | 500 |
| 2023/10/19 | 1,680 | 1,700 | 1,672 | 1,672 | -13 | -0.8% | 900 |
| 2023/10/18 | 1,690 | 1,690 | 1,685 | 1,685 | -5 | -0.3% | 1,100 |
| 2023/10/17 | 1,711 | 1,711 | 1,690 | 1,690 | -10 | -0.6% | 1,100 |
| 2023/10/16 | 1,703 | 1,703 | 1,700 | 1,700 | -41 | -2.4% | 300 |
| 2023/10/13 | 1,741 | 1,741 | 1,741 | 1,741 | -40 | -2.2% | 500 |
| 2023/10/12 | 1,781 | 1,781 | 1,781 | 1,781 | ±0 | ±0% | 300 |
| 2023/10/11 | 1,781 | 1,781 | 1,781 | 1,781 | -19 | -1.1% | 200 |
| 2023/10/10 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2023/10/06 | 1,800 | 1,800 | 1,800 | 1,800 | +53 | +3% | 100 |
| 2023/10/05 | 1,756 | 1,801 | 1,747 | 1,747 | -12 | -0.7% | 1,100 |
101～
150
件表示中 / 3458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 | 161,600円 | +4.7% | +20.0% | 3.59% | 5.79倍 | 0.75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 |
| ヤマノＨＤ | 6,600円 | +1.2% | +125.5% | 1.52% | 19.19倍 | 1.88倍 |
|
祖業は美容室運営の事業持株会社。和装・宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| 東天紅 | 91,600円 | -1.7% | -10.0% | 0.00% | 7.13倍 | 0.38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 |
| 富士マガ | 69,900円 | 0.0% | 0.0% | 2.29% | 10.40倍 | 1.03倍 |
|
個人・法人に雑誌の定期購読を提供するオンライン書店。出版社からの販売手数料が収益柱 |
| タカキュー | 9,400円 | -2.3% | +342.3% | 0.00% | 1.35倍 | -1.20倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
市場注目の銘柄
チャート関連のコラム
