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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,686 | 1,686 | 1,655 | 1,655 | -28 | -1.7% | 200 |
| 2024/07/04 | 1,662 | 1,683 | 1,662 | 1,683 | +1 | +0.1% | 1,300 |
| 2024/07/03 | 1,666 | 1,682 | 1,657 | 1,682 | +31 | +1.9% | 1,200 |
| 2024/07/02 | 1,677 | 1,679 | 1,651 | 1,651 | -28 | -1.7% | 1,300 |
| 2024/07/01 | 1,677 | 1,679 | 1,677 | 1,679 | +17 | +1% | 600 |
| 2024/06/28 | 1,676 | 1,677 | 1,662 | 1,662 | +2 | +0.1% | 1,500 |
| 2024/06/27 | 1,666 | 1,666 | 1,644 | 1,660 | +4 | +0.2% | 900 |
| 2024/06/26 | 1,624 | 1,680 | 1,624 | 1,656 | +49 | +3% | 2,900 |
| 2024/06/25 | 1,600 | 1,630 | 1,600 | 1,607 | +9 | +0.6% | 1,500 |
| 2024/06/24 | 1,580 | 1,598 | 1,580 | 1,598 | +20 | +1.3% | 600 |
| 2024/06/21 | 1,572 | 1,578 | 1,572 | 1,578 | - | - | 200 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 1,570 | 1,570 | 1,566 | 1,566 | -15 | -0.9% | 400 |
| 2024/06/18 | 1,581 | 1,599 | 1,581 | 1,581 | +20 | +1.3% | 300 |
| 2024/06/17 | 1,561 | 1,561 | 1,561 | 1,561 | +3 | +0.2% | 200 |
| 2024/06/14 | 1,571 | 1,571 | 1,558 | 1,558 | -4 | -0.3% | 300 |
| 2024/06/13 | 1,563 | 1,563 | 1,562 | 1,562 | -19 | -1.2% | 200 |
| 2024/06/12 | 1,583 | 1,621 | 1,581 | 1,581 | +8 | +0.5% | 700 |
| 2024/06/11 | 1,573 | 1,573 | 1,573 | 1,573 | - | - | 500 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 1,613 | 1,613 | 1,613 | 1,613 | +1 | +0.1% | 100 |
| 2024/06/06 | 1,587 | 1,612 | 1,587 | 1,612 | +38 | +2.4% | 200 |
| 2024/06/05 | 1,590 | 1,590 | 1,571 | 1,574 | -56 | -3.4% | 1,000 |
| 2024/06/04 | 1,590 | 1,630 | 1,590 | 1,630 | +52 | +3.3% | 500 |
| 2024/06/03 | 1,582 | 1,582 | 1,578 | 1,578 | +3 | +0.2% | 300 |
| 2024/05/31 | 1,596 | 1,597 | 1,575 | 1,575 | -26 | -1.6% | 1,600 |
| 2024/05/30 | 1,640 | 1,640 | 1,601 | 1,601 | -39 | -2.4% | 200 |
| 2024/05/29 | 1,601 | 1,640 | 1,600 | 1,640 | +2 | +0.1% | 400 |
| 2024/05/28 | 1,638 | 1,638 | 1,638 | 1,638 | -7 | -0.4% | 100 |
| 2024/05/27 | 1,645 | 1,645 | 1,645 | 1,645 | +40 | +2.5% | 500 |
| 2024/05/24 | 1,601 | 1,605 | 1,601 | 1,605 | +1 | +0.1% | 400 |
| 2024/05/23 | 1,622 | 1,622 | 1,604 | 1,604 | - | - | 600 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 1,622 | 1,622 | 1,622 | 1,622 | +6 | +0.4% | 200 |
| 2024/05/20 | 1,605 | 1,616 | 1,600 | 1,616 | +11 | +0.7% | 800 |
| 2024/05/17 | 1,600 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 200 |
| 2024/05/16 | 1,600 | 1,601 | 1,600 | 1,600 | -8 | -0.5% | 1,000 |
| 2024/05/15 | 1,608 | 1,608 | 1,608 | 1,608 | -12 | -0.7% | 100 |
| 2024/05/14 | 1,644 | 1,644 | 1,610 | 1,620 | -40 | -2.4% | 3,100 |
| 2024/05/13 | 1,658 | 1,670 | 1,658 | 1,660 | +1 | +0.1% | 3,000 |
| 2024/05/10 | 1,659 | 1,659 | 1,659 | 1,659 | ±0 | ±0% | 100 |
| 2024/05/09 | 1,659 | 1,659 | 1,659 | 1,659 | - | - | 100 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 1,610 | 1,637 | 1,610 | 1,620 | -16 | -1% | 500 |
| 2024/05/02 | 1,636 | 1,636 | 1,636 | 1,636 | +34 | +2.1% | 300 |
| 2024/05/01 | 1,619 | 1,619 | 1,602 | 1,602 | - | - | 700 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 1,656 | 1,656 | 1,655 | 1,655 | - | - | 500 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
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
