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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,504 | 1,533 | 1,498 | 1,533 | +29 | +1.9% | 1,700 |
| 2023/11/22 | 1,504 | 1,504 | 1,504 | 1,504 | - | - | 600 |
| 2023/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/20 | 1,543 | 1,543 | 1,543 | 1,543 | +36 | +2.4% | 300 |
| 2023/11/17 | 1,547 | 1,547 | 1,507 | 1,507 | ±0 | ±0% | 2,300 |
| 2023/11/16 | 1,499 | 1,507 | 1,499 | 1,507 | +8 | +0.5% | 44,100 |
| 2023/11/15 | 1,499 | 1,499 | 1,499 | 1,499 | ±0 | ±0% | 1,200 |
| 2023/11/14 | 1,502 | 1,502 | 1,491 | 1,499 | -3 | -0.2% | 1,400 |
| 2023/11/13 | 1,520 | 1,539 | 1,502 | 1,502 | -21 | -1.4% | 2,000 |
| 2023/11/10 | 1,500 | 1,524 | 1,500 | 1,523 | +11 | +0.7% | 700 |
| 2023/11/09 | 1,527 | 1,535 | 1,512 | 1,512 | ±0 | ±0% | 1,400 |
| 2023/11/08 | 1,540 | 1,540 | 1,500 | 1,512 | -108 | -6.7% | 4,500 |
| 2023/11/07 | 1,655 | 1,655 | 1,620 | 1,620 | +5 | +0.3% | 300 |
| 2023/11/06 | 1,651 | 1,651 | 1,611 | 1,615 | -16 | -1% | 800 |
| 2023/11/02 | 1,631 | 1,631 | 1,631 | 1,631 | +40 | +2.5% | 300 |
| 2023/11/01 | 1,615 | 1,615 | 1,591 | 1,591 | - | - | 2,000 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 1,614 | 1,614 | 1,614 | 1,614 | -6 | -0.4% | 500 |
| 2023/10/27 | 1,660 | 1,660 | 1,620 | 1,620 | ±0 | ±0% | 200 |
| 2023/10/26 | 1,620 | 1,620 | 1,620 | 1,620 | +7 | +0.4% | 300 |
| 2023/10/25 | 1,613 | 1,613 | 1,613 | 1,613 | +10 | +0.6% | 300 |
| 2023/10/24 | 1,630 | 1,630 | 1,603 | 1,603 | -27 | -1.7% | 800 |
| 2023/10/23 | 1,632 | 1,636 | 1,620 | 1,630 | -42 | -2.5% | 3,100 |
| 2023/10/20 | 1,672 | 1,672 | 1,672 | 1,672 | ±0 | ±0% | 500 |
| 2023/10/19 | 1,680 | 1,700 | 1,672 | 1,672 | -13 | -0.8% | 900 |
| 2023/10/18 | 1,690 | 1,690 | 1,685 | 1,685 | -5 | -0.3% | 1,100 |
| 2023/10/17 | 1,711 | 1,711 | 1,690 | 1,690 | -10 | -0.6% | 1,100 |
| 2023/10/16 | 1,703 | 1,703 | 1,700 | 1,700 | -41 | -2.4% | 300 |
| 2023/10/13 | 1,741 | 1,741 | 1,741 | 1,741 | -40 | -2.2% | 500 |
| 2023/10/12 | 1,781 | 1,781 | 1,781 | 1,781 | ±0 | ±0% | 300 |
| 2023/10/11 | 1,781 | 1,781 | 1,781 | 1,781 | -19 | -1.1% | 200 |
| 2023/10/10 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2023/10/06 | 1,800 | 1,800 | 1,800 | 1,800 | +53 | +3% | 100 |
| 2023/10/05 | 1,756 | 1,801 | 1,747 | 1,747 | -12 | -0.7% | 1,100 |
| 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 |
351～
400
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
