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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,666 | 1,684 | 1,666 | 1,684 | +25 | +1.5% | 300 |
| 2024/07/23 | 1,697 | 1,697 | 1,659 | 1,659 | -21 | -1.3% | 1,500 |
| 2024/07/22 | 1,686 | 1,686 | 1,646 | 1,680 | +34 | +2.1% | 300 |
| 2024/07/19 | 1,646 | 1,646 | 1,646 | 1,646 | - | - | 800 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 1,655 | 1,661 | 1,655 | 1,661 | +6 | +0.4% | 200 |
| 2024/07/12 | 1,655 | 1,655 | 1,655 | 1,655 | +2 | +0.1% | 100 |
| 2024/07/11 | 1,653 | 1,653 | 1,653 | 1,653 | - | - | 100 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 1,677 | 1,677 | 1,677 | 1,677 | +1 | +0.1% | 100 |
| 2024/07/08 | 1,659 | 1,676 | 1,659 | 1,676 | +21 | +1.3% | 300 |
| 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 |
251～
300
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
