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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,545 | 1,550 | 1,505 | 1,532.5 | -12.5 | -0.8% | 3,494,300 |
| 2025/06/12 | 1,555 | 1,555 | 1,540 | 1,545 | -15 | -1% | 2,319,400 |
| 2025/06/11 | 1,577.5 | 1,577.5 | 1,548.5 | 1,560 | -6 | -0.4% | 1,830,500 |
| 2025/06/10 | 1,577.5 | 1,578 | 1,552 | 1,566 | -0.5 | ±0% | 2,011,100 |
| 2025/06/09 | 1,550.5 | 1,571 | 1,550.5 | 1,566.5 | +18.5 | +1.2% | 1,354,500 |
| 2025/06/06 | 1,528 | 1,555 | 1,525 | 1,548 | +4 | +0.3% | 1,631,400 |
| 2025/06/05 | 1,545.5 | 1,558.5 | 1,521 | 1,544 | -31 | -2% | 2,905,400 |
| 2025/06/04 | 1,545 | 1,581 | 1,545 | 1,575 | +26.5 | +1.7% | 2,023,200 |
| 2025/06/03 | 1,541 | 1,557 | 1,532.5 | 1,548.5 | +9 | +0.6% | 1,722,100 |
| 2025/06/02 | 1,540 | 1,547 | 1,528.5 | 1,539.5 | -24.5 | -1.6% | 1,983,200 |
| 2025/05/30 | 1,555.5 | 1,581.5 | 1,550 | 1,564 | -11 | -0.7% | 6,486,500 |
| 2025/05/29 | 1,562.5 | 1,587.5 | 1,560 | 1,575 | +8.5 | +0.5% | 1,695,000 |
| 2025/05/28 | 1,585.5 | 1,590 | 1,556.5 | 1,566.5 | -5.5 | -0.3% | 1,521,400 |
| 2025/05/27 | 1,569 | 1,595.5 | 1,561.5 | 1,572 | +15 | +1% | 2,146,900 |
| 2025/05/26 | 1,554 | 1,564.5 | 1,545 | 1,557 | +7 | +0.5% | 1,961,100 |
| 2025/05/23 | 1,599 | 1,605.5 | 1,548.5 | 1,550 | -34 | -2.1% | 2,296,800 |
| 2025/05/22 | 1,559 | 1,588 | 1,548 | 1,584 | +19 | +1.2% | 2,551,400 |
| 2025/05/21 | 1,545.5 | 1,579.5 | 1,543 | 1,565 | +21.5 | +1.4% | 2,242,300 |
| 2025/05/20 | 1,548 | 1,557.5 | 1,534 | 1,543.5 | -14 | -0.9% | 2,524,100 |
| 2025/05/19 | 1,587 | 1,592 | 1,548 | 1,557.5 | -31 | -2% | 2,196,600 |
| 2025/05/16 | 1,584 | 1,593.5 | 1,562.5 | 1,588.5 | +22.5 | +1.4% | 1,943,700 |
| 2025/05/15 | 1,558 | 1,567.5 | 1,536.5 | 1,566 | -14.5 | -0.9% | 3,003,700 |
| 2025/05/14 | 1,632 | 1,638.5 | 1,569.5 | 1,580.5 | -52.5 | -3.2% | 3,152,800 |
| 2025/05/13 | 1,623.5 | 1,649.5 | 1,607 | 1,633 | +23.5 | +1.5% | 2,874,100 |
| 2025/05/12 | 1,636.5 | 1,644.5 | 1,601 | 1,609.5 | -27.5 | -1.7% | 3,647,300 |
| 2025/05/09 | 1,590.5 | 1,637 | 1,563.5 | 1,637 | +73 | +4.7% | 6,011,800 |
| 2025/05/08 | 1,508 | 1,564 | 1,505.5 | 1,564 | +43 | +2.8% | 4,281,500 |
| 2025/05/07 | 1,480 | 1,522 | 1,478.5 | 1,521 | +29 | +1.9% | 4,550,700 |
| 2025/05/02 | 1,440 | 1,513.5 | 1,440 | 1,492 | +68.5 | +4.8% | 5,821,300 |
| 2025/05/01 | 1,463.5 | 1,478.5 | 1,372.5 | 1,423.5 | -30.5 | -2.1% | 12,952,100 |
| 2025/04/30 | 1,483.5 | 1,485.5 | 1,442.5 | 1,454 | -29.5 | -2% | 4,877,100 |
| 2025/04/28 | 1,455 | 1,484 | 1,451.5 | 1,483.5 | +15.5 | +1.1% | 3,083,500 |
| 2025/04/25 | 1,442 | 1,477 | 1,437.5 | 1,468 | +31.5 | +2.2% | 2,405,100 |
| 2025/04/24 | 1,446.5 | 1,459 | 1,434 | 1,436.5 | -5 | -0.3% | 2,163,000 |
| 2025/04/23 | 1,451 | 1,457.5 | 1,429.5 | 1,441.5 | +5.5 | +0.4% | 2,324,300 |
| 2025/04/22 | 1,435 | 1,443.5 | 1,410.5 | 1,436 | -17 | -1.2% | 1,972,900 |
| 2025/04/21 | 1,452.5 | 1,460 | 1,428 | 1,453 | -2 | -0.1% | 1,223,300 |
| 2025/04/18 | 1,445 | 1,458.5 | 1,416 | 1,455 | +17 | +1.2% | 1,813,600 |
| 2025/04/17 | 1,415 | 1,444 | 1,412 | 1,438 | +23.5 | +1.7% | 1,697,300 |
| 2025/04/16 | 1,418.5 | 1,434 | 1,394.5 | 1,414.5 | +19.5 | +1.4% | 2,963,800 |
| 2025/04/15 | 1,395.5 | 1,408 | 1,384 | 1,395 | +1 | +0.1% | 2,870,400 |
| 2025/04/14 | 1,384 | 1,406.5 | 1,384 | 1,394 | +15.5 | +1.1% | 2,873,100 |
| 2025/04/11 | 1,351 | 1,390 | 1,351 | 1,378.5 | -17.5 | -1.3% | 5,362,900 |
| 2025/04/10 | 1,399 | 1,449.5 | 1,361 | 1,396 | -17 | -1.2% | 8,217,200 |
| 2025/04/09 | 1,399.5 | 1,463 | 1,396.5 | 1,413 | ±0 | ±0% | 4,350,100 |
| 2025/04/08 | 1,407 | 1,445 | 1,403.5 | 1,413 | +42 | +3.1% | 4,007,000 |
| 2025/04/07 | 1,461 | 1,467 | 1,371 | 1,371 | -107 | -7.2% | 4,732,300 |
| 2025/04/04 | 1,450.5 | 1,513.5 | 1,450.5 | 1,478 | +28 | +1.9% | 4,875,300 |
| 2025/04/03 | 1,397 | 1,459.5 | 1,384.5 | 1,450 | +0.5 | ±0% | 3,546,900 |
| 2025/04/02 | 1,468.5 | 1,484 | 1,426 | 1,449.5 | -4.5 | -0.3% | 2,969,300 |
1～
50
件表示中 / 4281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 | 153,200円 | +5.2% | +7.6% | 2.55% | 28.06倍 | 13.79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 | 1,440,500円 | +6.4% | +5.4% | 1.07% | 18.09倍 | 1.69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 |
| ＭｏｎｏｔａＲＯ | 282,400円 | +13.9% | +15.3% | 1.10% | 46.33倍 | 13.54倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| ゼンショーＨＤ | 789,700円 | +7.6% | +7.7% | 0.89% | 30.26倍 | 5.91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 |
| マツキヨココカラ | 282,100円 | +3.6% | +3.7% | 1.63% | 19.88倍 | 2.16倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
市場注目の銘柄
チャート関連のコラム
