ＺＯＺＯ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 |
|---|---|---|---|---|---|---|---|
| 2023/12/19 | 3,172 | 3,234 | 3,156 | 3,231 | +70 | +2.2% | 1,796,800 |
| 2023/12/18 | 3,103 | 3,183 | 3,091 | 3,161 | +52 | +1.7% | 1,180,400 |
| 2023/12/15 | 3,070 | 3,126 | 3,061 | 3,109 | +18 | +0.6% | 1,441,900 |
| 2023/12/14 | 3,145 | 3,158 | 3,071 | 3,091 | -43 | -1.4% | 1,333,300 |
| 2023/12/13 | 3,125 | 3,140 | 3,104 | 3,134 | +13 | +0.4% | 975,000 |
| 2023/12/12 | 3,101 | 3,146 | 3,101 | 3,121 | -6 | -0.2% | 1,191,500 |
| 2023/12/11 | 3,061 | 3,135 | 3,060 | 3,127 | +61 | +2% | 1,268,600 |
| 2023/12/08 | 3,052 | 3,080 | 3,036 | 3,066 | +27 | +0.9% | 1,358,900 |
| 2023/12/07 | 3,111 | 3,119 | 3,032 | 3,039 | -89 | -2.8% | 1,309,200 |
| 2023/12/06 | 3,089 | 3,132 | 3,083 | 3,128 | +39 | +1.3% | 938,400 |
| 2023/12/05 | 3,142 | 3,145 | 3,083 | 3,089 | -40 | -1.3% | 923,300 |
| 2023/12/04 | 3,073 | 3,146 | 3,073 | 3,129 | +29 | +0.9% | 1,235,700 |
| 2023/12/01 | 3,094 | 3,109 | 3,045 | 3,100 | -25 | -0.8% | 1,318,000 |
| 2023/11/30 | 3,153 | 3,156 | 3,100 | 3,125 | -28 | -0.9% | 2,488,200 |
| 2023/11/29 | 3,194 | 3,229 | 3,151 | 3,153 | -41 | -1.3% | 1,350,400 |
| 2023/11/28 | 3,200 | 3,221 | 3,180 | 3,194 | -31 | -1% | 963,500 |
| 2023/11/27 | 3,225 | 3,265 | 3,209 | 3,225 | ±0 | ±0% | 1,297,500 |
| 2023/11/24 | 3,232 | 3,247 | 3,212 | 3,225 | +10 | +0.3% | 1,110,200 |
| 2023/11/22 | 3,177 | 3,259 | 3,168 | 3,215 | +60 | +1.9% | 1,599,200 |
| 2023/11/21 | 3,138 | 3,173 | 3,134 | 3,155 | +33 | +1.1% | 1,203,500 |
| 2023/11/20 | 3,120 | 3,153 | 3,104 | 3,122 | +15 | +0.5% | 1,144,300 |
| 2023/11/17 | 3,045 | 3,107 | 3,044 | 3,107 | +66 | +2.2% | 843,300 |
| 2023/11/16 | 3,069 | 3,071 | 3,025 | 3,041 | -30 | -1% | 687,700 |
| 2023/11/15 | 3,022 | 3,083 | 3,002 | 3,071 | +96.5 | +3.2% | 1,140,600 |
| 2023/11/14 | 3,021 | 3,025 | 2,971.5 | 2,974.5 | -34.5 | -1.1% | 1,051,400 |
| 2023/11/13 | 3,004 | 3,016 | 2,988 | 3,009 | +4 | +0.1% | 837,700 |
| 2023/11/10 | 3,027 | 3,041 | 2,996.5 | 3,005 | -55 | -1.8% | 1,090,200 |
| 2023/11/09 | 3,052 | 3,079 | 3,038 | 3,060 | +32 | +1.1% | 1,071,300 |
| 2023/11/08 | 3,009 | 3,036 | 2,973 | 3,028 | +20 | +0.7% | 1,497,400 |
| 2023/11/07 | 2,995 | 3,046 | 2,993 | 3,008 | -16 | -0.5% | 1,816,700 |
| 2023/11/06 | 3,032 | 3,035 | 2,996 | 3,024 | +16 | +0.5% | 2,124,500 |
| 2023/11/02 | 2,970 | 3,029 | 2,933 | 3,008 | +34.5 | +1.2% | 1,961,000 |
| 2023/11/01 | 2,900 | 3,076 | 2,857 | 2,973.5 | +117 | +4.1% | 4,275,200 |
| 2023/10/31 | 2,748 | 2,883 | 2,695 | 2,856.5 | +94 | +3.4% | 2,603,700 |
| 2023/10/30 | 2,765 | 2,777 | 2,752.5 | 2,762.5 | -2 | -0.1% | 1,148,000 |
| 2023/10/27 | 2,739.5 | 2,766 | 2,706 | 2,764.5 | +50.5 | +1.9% | 669,100 |
| 2023/10/26 | 2,742 | 2,760.5 | 2,705 | 2,714 | -61.5 | -2.2% | 758,800 |
| 2023/10/25 | 2,800.5 | 2,810 | 2,752 | 2,775.5 | -7.5 | -0.3% | 827,800 |
| 2023/10/24 | 2,750 | 2,803 | 2,740 | 2,783 | +58.5 | +2.1% | 1,268,800 |
| 2023/10/23 | 2,776.5 | 2,783.5 | 2,715.5 | 2,724.5 | -67.5 | -2.4% | 927,000 |
| 2023/10/20 | 2,774 | 2,816.5 | 2,763 | 2,792 | -15 | -0.5% | 795,300 |
| 2023/10/19 | 2,827 | 2,854 | 2,802 | 2,807 | -70 | -2.4% | 1,026,400 |
| 2023/10/18 | 2,905 | 2,905.5 | 2,854 | 2,877 | -37.5 | -1.3% | 989,600 |
| 2023/10/17 | 2,884.5 | 2,918.5 | 2,879.5 | 2,914.5 | +37 | +1.3% | 1,063,600 |
| 2023/10/16 | 2,900 | 2,907 | 2,875 | 2,877.5 | -13.5 | -0.5% | 1,540,500 |
| 2023/10/13 | 2,888 | 2,903.5 | 2,882.5 | 2,891 | -29.5 | -1% | 1,420,600 |
| 2023/10/12 | 2,864 | 2,924 | 2,855 | 2,920.5 | +61 | +2.1% | 1,462,600 |
| 2023/10/11 | 2,855 | 2,870 | 2,835.5 | 2,859.5 | +19.5 | +0.7% | 1,226,100 |
| 2023/10/10 | 2,799.5 | 2,843.5 | 2,790 | 2,840 | +36 | +1.3% | 943,000 |
| 2023/10/06 | 2,766 | 2,813.5 | 2,760 | 2,804 | +19 | +0.7% | 977,400 |
101～
150
件表示中 / 4020件
類似銘柄と比較する
現在ご覧いただいている「ＺＯＺＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＺＯＺＯ | 357,000円 | +8.8% | +7.4% | 3.00% | 23.46倍 | 12.51倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| ニトリＨＤ | 1,819,000円 | +7.2% | +1.2% | 0.84% | 22.35倍 | 2.29倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ミツコシイセタン | 296,600円 | +2.2% | +15.2% | 1.48% | 21.01倍 | 1.88倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
| ローソン | 1,033,000円 | - | - | - | - | 3.63倍 |
|
コンビニ大手。中国等にも展開。「成城石井」や映画館、金融も。三菱商事系。ＫＤＤＩがＴＯＢ |
| ゼンショーＨＤ | 634,000円 | +11.8% | +20.8% | 1.10% | 27.40倍 | 5.41倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
