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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,454 | 1,459.5 | 1,434 | 1,442 | -9 | -0.6% | 2,177,300 |
| 2025/09/12 | 1,457.5 | 1,461.5 | 1,441 | 1,451 | +17 | +1.2% | 2,834,800 |
| 2025/09/11 | 1,450 | 1,455 | 1,424.5 | 1,434 | -24 | -1.6% | 2,795,300 |
| 2025/09/10 | 1,426 | 1,458 | 1,415 | 1,458 | +47 | +3.3% | 3,317,700 |
| 2025/09/09 | 1,420 | 1,433 | 1,407.5 | 1,411 | +7 | +0.5% | 2,563,500 |
| 2025/09/08 | 1,410 | 1,428 | 1,404 | 1,404 | ±0 | ±0% | 1,873,900 |
| 2025/09/05 | 1,415 | 1,425.5 | 1,396 | 1,404 | -7 | -0.5% | 2,455,800 |
| 2025/09/04 | 1,378.5 | 1,415.5 | 1,376.5 | 1,411 | +62 | +4.6% | 3,797,700 |
| 2025/09/03 | 1,350.5 | 1,358 | 1,337.5 | 1,349 | -15 | -1.1% | 2,586,400 |
| 2025/09/02 | 1,378 | 1,384 | 1,353.5 | 1,364 | -3 | -0.2% | 2,245,900 |
| 2025/09/01 | 1,363 | 1,385.5 | 1,362 | 1,367 | -6.5 | -0.5% | 1,874,600 |
| 2025/08/29 | 1,393.5 | 1,397.5 | 1,365.5 | 1,373.5 | -22 | -1.6% | 2,996,900 |
| 2025/08/28 | 1,409.5 | 1,409.5 | 1,392 | 1,395.5 | -8.5 | -0.6% | 1,924,800 |
| 2025/08/27 | 1,420 | 1,420.5 | 1,396 | 1,404 | -23.5 | -1.6% | 2,304,600 |
| 2025/08/26 | 1,435.5 | 1,443 | 1,424 | 1,427.5 | -15 | -1% | 6,206,000 |
| 2025/08/25 | 1,445 | 1,454.5 | 1,435 | 1,442.5 | -8 | -0.6% | 1,676,000 |
| 2025/08/22 | 1,455 | 1,463.5 | 1,441.5 | 1,450.5 | -14 | -1% | 2,061,800 |
| 2025/08/21 | 1,478 | 1,482 | 1,461.5 | 1,464.5 | -13.5 | -0.9% | 1,575,200 |
| 2025/08/20 | 1,494 | 1,505 | 1,475 | 1,478 | -4 | -0.3% | 2,710,400 |
| 2025/08/19 | 1,510.5 | 1,518 | 1,482 | 1,482 | -33 | -2.2% | 2,508,700 |
| 2025/08/18 | 1,485.5 | 1,526 | 1,479.5 | 1,515 | +36 | +2.4% | 1,800,400 |
| 2025/08/15 | 1,465 | 1,486 | 1,452.5 | 1,479 | +24.5 | +1.7% | 2,572,500 |
| 2025/08/14 | 1,484.5 | 1,492 | 1,454 | 1,454.5 | -43 | -2.9% | 2,840,600 |
| 2025/08/13 | 1,510.5 | 1,526 | 1,497.5 | 1,497.5 | -7.5 | -0.5% | 3,015,300 |
| 2025/08/12 | 1,524.5 | 1,546.5 | 1,503 | 1,505 | -32.5 | -2.1% | 3,855,900 |
| 2025/08/08 | 1,531.5 | 1,553 | 1,518.5 | 1,537.5 | +25.5 | +1.7% | 3,231,900 |
| 2025/08/07 | 1,509 | 1,524.5 | 1,499 | 1,512 | +10.5 | +0.7% | 1,739,700 |
| 2025/08/06 | 1,495 | 1,503.5 | 1,490 | 1,501.5 | +10.5 | +0.7% | 2,050,800 |
| 2025/08/05 | 1,504 | 1,522.5 | 1,477 | 1,491 | -6.5 | -0.4% | 3,026,500 |
| 2025/08/04 | 1,497.5 | 1,510.5 | 1,477.5 | 1,497.5 | +5 | +0.3% | 3,217,700 |
| 2025/08/01 | 1,488 | 1,504.5 | 1,466 | 1,492.5 | -2.5 | -0.2% | 4,985,400 |
| 2025/07/31 | 1,505.5 | 1,510 | 1,475.5 | 1,495 | +19.5 | +1.3% | 3,883,800 |
| 2025/07/30 | 1,503 | 1,513 | 1,475 | 1,475.5 | -37 | -2.4% | 3,371,900 |
| 2025/07/29 | 1,521 | 1,527 | 1,512.5 | 1,512.5 | -16 | -1% | 1,988,400 |
| 2025/07/28 | 1,541 | 1,543.5 | 1,523 | 1,528.5 | +1.5 | +0.1% | 2,403,100 |
| 2025/07/25 | 1,582.5 | 1,582.5 | 1,524 | 1,527 | -48 | -3% | 2,780,900 |
| 2025/07/24 | 1,566 | 1,588 | 1,557 | 1,575 | +14.5 | +0.9% | 2,570,700 |
| 2025/07/23 | 1,535.5 | 1,571 | 1,533.5 | 1,560.5 | +36 | +2.4% | 2,674,400 |
| 2025/07/22 | 1,530 | 1,546.5 | 1,516 | 1,524.5 | -16.5 | -1.1% | 2,966,800 |
| 2025/07/18 | 1,541.5 | 1,544 | 1,528.5 | 1,541 | +13 | +0.9% | 2,169,100 |
| 2025/07/17 | 1,519 | 1,529 | 1,507.5 | 1,528 | +21 | +1.4% | 2,575,300 |
| 2025/07/16 | 1,501 | 1,520 | 1,493 | 1,507 | +2.5 | +0.2% | 1,641,700 |
| 2025/07/15 | 1,530.5 | 1,532.5 | 1,500 | 1,504.5 | -15 | -1% | 1,690,000 |
| 2025/07/14 | 1,546 | 1,546 | 1,517.5 | 1,519.5 | -32.5 | -2.1% | 1,770,100 |
| 2025/07/11 | 1,569.5 | 1,592.5 | 1,542.5 | 1,552 | +5.5 | +0.4% | 2,750,000 |
| 2025/07/10 | 1,531.5 | 1,549.5 | 1,521.5 | 1,546.5 | +12.5 | +0.8% | 2,358,100 |
| 2025/07/09 | 1,531 | 1,537.5 | 1,510 | 1,534 | +9.5 | +0.6% | 2,231,200 |
| 2025/07/08 | 1,540 | 1,540 | 1,469 | 1,524.5 | -6.5 | -0.4% | 4,270,600 |
| 2025/07/07 | 1,524 | 1,541.5 | 1,524 | 1,531 | +1.5 | +0.1% | 1,373,700 |
| 2025/07/04 | 1,543.5 | 1,553 | 1,521.5 | 1,529.5 | +3.5 | +0.2% | 1,758,700 |
1～
50
件表示中 / 4345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 | 144,200円 | +8.6% | +6.5% | 2.70% | 26.68倍 | 12.92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 | 1,422,000円 | +6.4% | +16.6% | 1.08% | 17.10倍 | 1.77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 |
| ゼンショーＨＤ | 952,500円 | +7.6% | +7.7% | 0.73% | 36.50倍 | 7.13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 | 309,700円 | +3.6% | +3.7% | 1.49% | 21.81倍 | 2.37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 |
| ＭｏｎｏｔａＲＯ | 234,300円 | +13.9% | +15.3% | 1.32% | 38.44倍 | 10.25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 |
市場注目の銘柄
チャート関連のコラム
