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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,328 | 3,430 | 3,323 | 3,400 | +43 | +1.3% | 1,823,300 |
| 2024/04/25 | 3,392 | 3,400 | 3,347 | 3,357 | -33 | -1% | 927,000 |
| 2024/04/24 | 3,373 | 3,406 | 3,358 | 3,390 | +20 | +0.6% | 1,191,900 |
| 2024/04/23 | 3,429 | 3,438 | 3,370 | 3,370 | -47 | -1.4% | 1,015,400 |
| 2024/04/22 | 3,314 | 3,421 | 3,303 | 3,417 | +103 | +3.1% | 1,196,500 |
| 2024/04/19 | 3,377 | 3,393 | 3,274 | 3,314 | -69 | -2% | 2,035,200 |
| 2024/04/18 | 3,420 | 3,435 | 3,372 | 3,383 | -34 | -1% | 1,434,300 |
| 2024/04/17 | 3,545 | 3,589 | 3,414 | 3,417 | -118 | -3.3% | 2,136,300 |
| 2024/04/16 | 3,406 | 3,552 | 3,401 | 3,535 | +101 | +2.9% | 1,721,000 |
| 2024/04/15 | 3,410 | 3,434 | 3,379 | 3,434 | +16 | +0.5% | 1,275,800 |
| 2024/04/12 | 3,448 | 3,477 | 3,413 | 3,418 | -23 | -0.7% | 1,530,900 |
| 2024/04/11 | 3,426 | 3,468 | 3,392 | 3,441 | -36 | -1% | 2,092,300 |
| 2024/04/10 | 3,606 | 3,608 | 3,470 | 3,477 | -145 | -4% | 2,122,300 |
| 2024/04/09 | 3,710 | 3,714 | 3,616 | 3,622 | -73 | -2% | 1,194,500 |
| 2024/04/08 | 3,552 | 3,698 | 3,552 | 3,695 | +28 | +0.8% | 1,537,900 |
| 2024/04/05 | 3,656 | 3,680 | 3,625 | 3,667 | -27 | -0.7% | 1,239,800 |
| 2024/04/04 | 3,658 | 3,734 | 3,624 | 3,694 | +73 | +2% | 2,010,100 |
| 2024/04/03 | 3,658 | 3,671 | 3,541 | 3,621 | -51 | -1.4% | 2,996,000 |
| 2024/04/02 | 3,857 | 3,872 | 3,650 | 3,672 | -177 | -4.6% | 2,739,500 |
| 2024/04/01 | 3,838 | 3,858 | 3,786 | 3,849 | +43 | +1.1% | 3,019,900 |
| 2024/03/29 | 3,723 | 3,838 | 3,716 | 3,806 | +59 | +1.6% | 20,289,300 |
| 2024/03/28 | 3,850 | 3,851 | 3,738 | 3,747 | -153 | -3.9% | 2,317,300 |
| 2024/03/27 | 3,920 | 3,936 | 3,866 | 3,900 | -23 | -0.6% | 1,800,100 |
| 2024/03/26 | 3,915 | 3,965 | 3,888 | 3,923 | -33 | -0.8% | 1,655,300 |
| 2024/03/25 | 3,971 | 4,023 | 3,953 | 3,956 | -28 | -0.7% | 1,124,500 |
| 2024/03/22 | 4,015 | 4,048 | 3,955 | 3,984 | -33 | -0.8% | 1,632,300 |
| 2024/03/21 | 3,910 | 4,031 | 3,910 | 4,017 | +107 | +2.7% | 1,933,600 |
| 2024/03/19 | 3,845 | 3,954 | 3,829 | 3,910 | +41 | +1.1% | 2,078,000 |
| 2024/03/18 | 3,834 | 3,890 | 3,824 | 3,869 | +94 | +2.5% | 1,527,800 |
| 2024/03/15 | 3,799 | 3,829 | 3,763 | 3,775 | -7 | -0.2% | 1,498,000 |
| 2024/03/14 | 3,693 | 3,787 | 3,684 | 3,782 | +92 | +2.5% | 1,534,400 |
| 2024/03/13 | 3,727 | 3,772 | 3,690 | 3,690 | -71 | -1.9% | 1,973,700 |
| 2024/03/12 | 3,689 | 3,770 | 3,672 | 3,761 | +85 | +2.3% | 1,826,500 |
| 2024/03/11 | 3,621 | 3,720 | 3,617 | 3,676 | -7 | -0.2% | 1,756,500 |
| 2024/03/08 | 3,704 | 3,740 | 3,656 | 3,683 | -91 | -2.4% | 2,308,500 |
| 2024/03/07 | 3,713 | 3,774 | 3,664 | 3,774 | +75 | +2% | 1,936,200 |
| 2024/03/06 | 3,609 | 3,718 | 3,557 | 3,699 | +91 | +2.5% | 2,882,900 |
| 2024/03/05 | 3,563 | 3,715 | 3,526 | 3,608 | +214 | +6.3% | 5,759,900 |
| 2024/03/04 | 3,389 | 3,422 | 3,371 | 3,394 | +1 | ±0% | 974,900 |
| 2024/03/01 | 3,382 | 3,434 | 3,379 | 3,393 | -1 | ±0% | 1,246,200 |
| 2024/02/29 | 3,351 | 3,404 | 3,351 | 3,394 | +43 | +1.3% | 1,619,200 |
| 2024/02/28 | 3,320 | 3,375 | 3,316 | 3,351 | +12 | +0.4% | 1,176,400 |
| 2024/02/27 | 3,375 | 3,391 | 3,335 | 3,339 | -41 | -1.2% | 905,300 |
| 2024/02/26 | 3,387 | 3,429 | 3,336 | 3,380 | -7 | -0.2% | 1,318,000 |
| 2024/02/22 | 3,432 | 3,450 | 3,367 | 3,387 | -11 | -0.3% | 1,245,800 |
| 2024/02/21 | 3,394 | 3,403 | 3,355 | 3,398 | -28 | -0.8% | 965,500 |
| 2024/02/20 | 3,434 | 3,452 | 3,405 | 3,426 | -8 | -0.2% | 650,800 |
| 2024/02/19 | 3,476 | 3,485 | 3,401 | 3,434 | -42 | -1.2% | 833,300 |
| 2024/02/16 | 3,463 | 3,491 | 3,410 | 3,476 | +50 | +1.5% | 1,157,900 |
| 2024/02/15 | 3,472 | 3,505 | 3,409 | 3,426 | -23 | -0.7% | 1,257,100 |
1～
50
件表示中 / 4006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 | 340,000円 | +9.4% | +5.8% | 2.88% | 24.04倍 | 11.85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 |
| パンパシＨＤ | 373,100円 | +6.9% | +13.5% | 0.56% | 29.11倍 | 4.44倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ＡＳＥＡＮ出店加速 |
| 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 | 614,500円 | +23.1% | +70.9% | 0.81% | 32.09倍 | 7.43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 | 221,200円 | +8.3% | +21.0% | 1.52% | 18.64倍 | 1.84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
