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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 1,506 | 1,506 | 1,506 | 1,506 | -5 | -0.3% | 100 |
| 2025/03/05 | 1,487 | 1,512 | 1,482 | 1,511 | +15 | +1% | 1,400 |
| 2025/03/04 | 1,487 | 1,496 | 1,487 | 1,496 | - | - | 300 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 1,480 | 1,480 | 1,480 | 1,480 | -13 | -0.9% | 100 |
| 2025/02/27 | 1,476 | 1,493 | 1,476 | 1,493 | -7 | -0.5% | 800 |
| 2025/02/26 | 1,494 | 1,500 | 1,494 | 1,500 | +15 | +1% | 400 |
| 2025/02/25 | 1,476 | 1,485 | 1,476 | 1,485 | - | - | 500 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 1,484 | 1,484 | 1,484 | 1,484 | ±0 | ±0% | 100 |
| 2025/02/19 | 1,484 | 1,484 | 1,484 | 1,484 | +24 | +1.6% | 400 |
| 2025/02/18 | 1,465 | 1,466 | 1,459 | 1,460 | -29 | -1.9% | 3,800 |
| 2025/02/17 | 1,478 | 1,489 | 1,478 | 1,489 | ±0 | ±0% | 500 |
| 2025/02/14 | 1,488 | 1,489 | 1,488 | 1,489 | -19 | -1.3% | 800 |
| 2025/02/13 | 1,508 | 1,508 | 1,508 | 1,508 | -9 | -0.6% | 400 |
| 2025/02/12 | 1,484 | 1,517 | 1,482 | 1,517 | +32 | +2.2% | 500 |
| 2025/02/10 | 1,500 | 1,501 | 1,484 | 1,485 | -40 | -2.6% | 3,600 |
| 2025/02/07 | 1,505 | 1,525 | 1,505 | 1,525 | ±0 | ±0% | 500 |
| 2025/02/06 | 1,570 | 1,570 | 1,525 | 1,525 | -5 | -0.3% | 1,500 |
| 2025/02/05 | 1,477 | 1,628 | 1,477 | 1,530 | +53 | +3.6% | 1,600 |
| 2025/02/04 | 1,495 | 1,495 | 1,477 | 1,477 | -3 | -0.2% | 1,200 |
| 2025/02/03 | 1,490 | 1,490 | 1,480 | 1,480 | -10 | -0.7% | 1,100 |
| 2025/01/31 | 1,486 | 1,490 | 1,486 | 1,490 | - | - | 2,100 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 1,485 | 1,485 | 1,485 | 1,485 | +22 | +1.5% | 300 |
| 2025/01/28 | 1,460 | 1,490 | 1,460 | 1,463 | +3 | +0.2% | 2,100 |
| 2025/01/27 | 1,476 | 1,476 | 1,460 | 1,460 | -4 | -0.3% | 200 |
| 2025/01/24 | 1,464 | 1,464 | 1,464 | 1,464 | -14 | -0.9% | 300 |
| 2025/01/23 | 1,478 | 1,478 | 1,478 | 1,478 | +7 | +0.5% | 100 |
| 2025/01/22 | 1,471 | 1,471 | 1,471 | 1,471 | -18 | -1.2% | 100 |
| 2025/01/21 | 1,489 | 1,489 | 1,489 | 1,489 | -6 | -0.4% | 200 |
| 2025/01/20 | 1,495 | 1,495 | 1,495 | 1,495 | +13 | +0.9% | 1,200 |
| 2025/01/17 | 1,480 | 1,482 | 1,466 | 1,482 | +16 | +1.1% | 800 |
| 2025/01/16 | 1,466 | 1,466 | 1,466 | 1,466 | -19 | -1.3% | 100 |
| 2025/01/15 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 100 |
| 2025/01/14 | 1,485 | 1,485 | 1,485 | 1,485 | +25 | +1.7% | 100 |
| 2025/01/10 | 1,489 | 1,489 | 1,460 | 1,460 | - | - | 600 |
| 2025/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/08 | 1,464 | 1,495 | 1,464 | 1,495 | +31 | +2.1% | 600 |
| 2025/01/07 | 1,459 | 1,466 | 1,459 | 1,464 | +5 | +0.3% | 800 |
| 2025/01/06 | 1,443 | 1,480 | 1,440 | 1,459 | +12 | +0.8% | 4,200 |
| 2024/12/30 | 1,440 | 1,450 | 1,440 | 1,447 | +12 | +0.8% | 1,000 |
| 2024/12/27 | 1,468 | 1,468 | 1,435 | 1,435 | -42 | -2.8% | 1,400 |
| 2024/12/26 | 1,464 | 1,483 | 1,463 | 1,477 | -7 | -0.5% | 1,800 |
| 2024/12/25 | 1,455 | 1,484 | 1,455 | 1,484 | +12 | +0.8% | 800 |
| 2024/12/24 | 1,473 | 1,473 | 1,463 | 1,472 | -11 | -0.7% | 300 |
| 2024/12/23 | 1,455 | 1,485 | 1,455 | 1,483 | +33 | +2.3% | 1,000 |
| 2024/12/20 | 1,442 | 1,450 | 1,442 | 1,450 | +8 | +0.6% | 300 |
| 2024/12/19 | 1,421 | 1,442 | 1,421 | 1,442 | -1 | -0.1% | 400 |
101～
150
件表示中 / 3754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 | 166,000円 | -3.0% | +8.0% | - | - | - |
|
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 |
| セキド | 93,000円 | +1.8% | - | 0.00% | 615.89倍 | 3.10倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| ピクスタ | 105,200円 | +4.1% | -60.2% | 4.28% | 11.55倍 | 1.62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 |
| 大 和 | 40,100円 | +0.4% | +5.6% | 0.00% | 22.49倍 | 0.42倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| 東天紅 | 93,200円 | +1.9% | +2.0% | 1.61% | 5.44倍 | 0.36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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
