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 |
|---|---|---|---|---|---|---|---|
| 2013/07/23 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 10 |
| 2013/07/22 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 1 |
| 2013/07/19 | 55,000 | 55,000 | 55,000 | 55,000 | +500 | +0.9% | 1 |
| 2013/07/18 | 54,500 | 54,500 | 54,500 | 54,500 | +900 | +1.7% | 1 |
| 2013/07/17 | 56,200 | 56,200 | 53,100 | 53,600 | - | - | 29 |
| 2013/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/12 | 57,800 | 57,800 | 56,100 | 56,100 | +300 | +0.5% | 6 |
| 2013/07/11 | 55,800 | 55,800 | 55,800 | 55,800 | ±0 | ±0% | 3 |
| 2013/07/10 | 60,000 | 60,000 | 55,000 | 55,800 | -4,200 | -7% | 14 |
| 2013/07/09 | 56,600 | 60,500 | 55,000 | 60,000 | +3,800 | +6.8% | 21 |
| 2013/07/08 | 56,200 | 56,200 | 56,200 | 56,200 | +200 | +0.4% | 1 |
| 2013/07/05 | 58,400 | 59,000 | 56,000 | 56,000 | -400 | -0.7% | 16 |
| 2013/07/04 | 56,000 | 56,400 | 56,000 | 56,400 | +100 | +0.2% | 2 |
| 2013/07/03 | 56,000 | 56,400 | 56,000 | 56,300 | -2,700 | -4.6% | 9 |
| 2013/07/02 | 59,000 | 59,000 | 59,000 | 59,000 | +2,000 | +3.5% | 20 |
| 2013/07/01 | 57,000 | 57,000 | 57,000 | 57,000 | -700 | -1.2% | 1 |
| 2013/06/28 | 57,700 | 57,700 | 54,700 | 57,700 | - | - | 5 |
| 2013/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/26 | 57,400 | 58,400 | 57,400 | 58,000 | +4,600 | +8.6% | 12 |
| 2013/06/25 | 54,000 | 54,000 | 53,400 | 53,400 | -100 | -0.2% | 6 |
| 2013/06/24 | 53,500 | 53,500 | 53,500 | 53,500 | +600 | +1.1% | 2 |
| 2013/06/21 | 52,900 | 52,900 | 52,900 | 52,900 | - | - | 2 |
| 2013/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/12 | 58,000 | 58,000 | 58,000 | 58,000 | +5,000 | +9.4% | 2 |
| 2013/06/11 | 53,000 | 53,000 | 53,000 | 53,000 | ±0 | ±0% | 1 |
| 2013/06/10 | 51,200 | 53,000 | 51,200 | 53,000 | ±0 | ±0% | 5 |
| 2013/06/07 | 54,800 | 54,800 | 53,000 | 53,000 | -1,100 | -2% | 13 |
| 2013/06/06 | 54,900 | 54,900 | 54,100 | 54,100 | -2,500 | -4.4% | 6 |
| 2013/06/05 | 56,000 | 56,600 | 56,000 | 56,600 | -2,400 | -4.1% | 15 |
| 2013/06/04 | 59,000 | 59,000 | 59,000 | 59,000 | ±0 | ±0% | 23 |
| 2013/06/03 | 59,800 | 59,800 | 59,000 | 59,000 | -700 | -1.2% | 3 |
| 2013/05/31 | 59,700 | 59,700 | 59,700 | 59,700 | -100 | -0.2% | 1 |
| 2013/05/30 | 59,800 | 59,800 | 59,800 | 59,800 | ±0 | ±0% | 8 |
| 2013/05/29 | 59,800 | 59,800 | 59,800 | 59,800 | +2,800 | +4.9% | 1 |
| 2013/05/28 | 58,000 | 59,900 | 57,000 | 57,000 | -2,000 | -3.4% | 88 |
| 2013/05/27 | 59,000 | 59,000 | 59,000 | 59,000 | +100 | +0.2% | 4 |
| 2013/05/24 | 57,800 | 59,000 | 57,000 | 58,900 | +900 | +1.6% | 15 |
| 2013/05/23 | 58,400 | 58,400 | 57,800 | 58,000 | -400 | -0.7% | 6 |
| 2013/05/22 | 59,800 | 59,800 | 58,100 | 58,400 | -1,200 | -2% | 22 |
| 2013/05/21 | 58,600 | 59,600 | 58,600 | 59,600 | -1,900 | -3.1% | 12 |
| 2013/05/20 | 62,000 | 62,000 | 61,500 | 61,500 | +400 | +0.7% | 3 |
| 2013/05/17 | 62,100 | 62,100 | 61,100 | 61,100 | -1,400 | -2.2% | 2 |
| 2013/05/16 | 64,000 | 64,500 | 62,500 | 62,500 | -2,000 | -3.1% | 4 |
| 2013/05/15 | 64,500 | 64,500 | 64,500 | 64,500 | ±0 | ±0% | 3 |
| 2013/05/14 | 63,000 | 64,800 | 63,000 | 64,500 | +1,100 | +1.7% | 25 |
2901～
2950
件表示中 / 3714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 | 154,200円 | -3.0% | +8.0% | 4.54% | 6.05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 |
| 文教堂ＨＤ | 5,200円 | +0.5% | +22.8% | 0.00% | 42.62倍 | -10.92倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| フェスタリアＨＤ | 62,400円 | +1.0% | +15.0% | 1.12% | 14.85倍 | 1.44倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| 東天紅 | 85,900円 | +1.9% | +2.0% | 1.75% | 5.01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 |
| ポプラ | 18,400円 | -4.4% | -9.5% | 0.00% | 10.91倍 | 61.33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 |
市場注目の銘柄
チャート関連のコラム
