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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 1,790 | 1,791 | 1,747 | 1,759 | -71 | -3.9% | 1,500 |
| 2023/10/03 | 1,930 | 1,930 | 1,830 | 1,830 | -60 | -3.2% | 1,600 |
| 2023/10/02 | 1,900 | 1,900 | 1,890 | 1,890 | - | - | 600 |
| 2023/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/28 | 1,864 | 1,865 | 1,834 | 1,848 | -18 | -1% | 1,000 |
| 2023/09/27 | 1,886 | 1,886 | 1,866 | 1,866 | -7 | -0.4% | 300 |
| 2023/09/26 | 1,892 | 1,892 | 1,873 | 1,873 | +16 | +0.9% | 300 |
| 2023/09/25 | 1,831 | 1,857 | 1,831 | 1,857 | +4 | +0.2% | 900 |
| 2023/09/22 | 1,884 | 1,884 | 1,853 | 1,853 | -31 | -1.6% | 700 |
| 2023/09/21 | 1,825 | 1,884 | 1,825 | 1,884 | - | - | 1,100 |
| 2023/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/19 | 1,850 | 1,900 | 1,790 | 1,900 | +50 | +2.7% | 2,000 |
| 2023/09/15 | 1,851 | 1,851 | 1,850 | 1,850 | -10 | -0.5% | 1,900 |
| 2023/09/14 | 1,800 | 1,950 | 1,800 | 1,860 | +40 | +2.2% | 2,100 |
| 2023/09/13 | 1,787 | 1,820 | 1,787 | 1,820 | +33 | +1.8% | 44,800 |
| 2023/09/12 | 1,787 | 1,787 | 1,787 | 1,787 | +27 | +1.5% | 200 |
| 2023/09/11 | 1,760 | 1,760 | 1,760 | 1,760 | -23 | -1.3% | 500 |
| 2023/09/08 | 1,763 | 1,800 | 1,763 | 1,783 | -12 | -0.7% | 600 |
| 2023/09/07 | 1,820 | 1,820 | 1,795 | 1,795 | -25 | -1.4% | 600 |
| 2023/09/06 | 1,705 | 1,820 | 1,700 | 1,820 | +85 | +4.9% | 1,600 |
| 2023/09/05 | 1,735 | 1,735 | 1,720 | 1,735 | -1 | -0.1% | 400 |
| 2023/09/04 | 1,750 | 1,750 | 1,726 | 1,736 | - | - | 700 |
| 2023/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/31 | 1,755 | 1,755 | 1,735 | 1,735 | -20 | -1.1% | 900 |
| 2023/08/30 | 1,745 | 1,755 | 1,745 | 1,755 | +10 | +0.6% | 400 |
| 2023/08/29 | 1,711 | 1,745 | 1,702 | 1,745 | +34 | +2% | 2,100 |
| 2023/08/28 | 1,769 | 1,769 | 1,711 | 1,711 | -29 | -1.7% | 800 |
| 2023/08/25 | 1,738 | 1,740 | 1,734 | 1,740 | +39 | +2.3% | 700 |
| 2023/08/24 | 1,739 | 1,739 | 1,701 | 1,701 | -39 | -2.2% | 200 |
| 2023/08/23 | 1,720 | 1,759 | 1,720 | 1,740 | +17 | +1% | 1,700 |
| 2023/08/22 | 1,709 | 1,723 | 1,707 | 1,723 | +28 | +1.7% | 500 |
| 2023/08/21 | 1,695 | 1,695 | 1,695 | 1,695 | +5 | +0.3% | 100 |
| 2023/08/18 | 1,693 | 1,710 | 1,690 | 1,690 | -1 | -0.1% | 1,600 |
| 2023/08/17 | 1,710 | 1,710 | 1,691 | 1,691 | -40 | -2.3% | 700 |
| 2023/08/16 | 1,725 | 1,731 | 1,725 | 1,731 | ±0 | ±0% | 200 |
| 2023/08/15 | 1,720 | 1,731 | 1,720 | 1,731 | +34 | +2% | 500 |
| 2023/08/14 | 1,701 | 1,719 | 1,697 | 1,697 | +1 | +0.1% | 700 |
| 2023/08/10 | 1,691 | 1,696 | 1,691 | 1,696 | +5 | +0.3% | 200 |
| 2023/08/09 | 1,696 | 1,719 | 1,691 | 1,691 | -41 | -2.4% | 500 |
| 2023/08/08 | 1,671 | 1,815 | 1,671 | 1,732 | +53 | +3.2% | 9,100 |
| 2023/08/07 | 1,729 | 1,729 | 1,620 | 1,679 | -66 | -3.8% | 3,200 |
| 2023/08/04 | 1,729 | 1,745 | 1,729 | 1,745 | +16 | +0.9% | 1,000 |
| 2023/08/03 | 1,708 | 1,745 | 1,700 | 1,729 | -18 | -1% | 2,300 |
| 2023/08/02 | 1,709 | 1,758 | 1,706 | 1,747 | +47 | +2.8% | 3,100 |
| 2023/08/01 | 1,700 | 1,700 | 1,650 | 1,700 | -13 | -0.8% | 1,700 |
| 2023/07/31 | 1,698 | 1,720 | 1,698 | 1,713 | +15 | +0.9% | 1,400 |
| 2023/07/28 | 1,680 | 1,700 | 1,680 | 1,698 | -3 | -0.2% | 800 |
| 2023/07/27 | 1,710 | 1,710 | 1,655 | 1,701 | -9 | -0.5% | 1,900 |
| 2023/07/26 | 1,670 | 1,719 | 1,639 | 1,710 | +71 | +4.3% | 7,400 |
| 2023/07/25 | 1,581 | 1,639 | 1,581 | 1,639 | +58 | +3.7% | 1,800 |
151～
200
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
