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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 3,035 | 3,080 | 3,020 | 3,075 | +40 | +1.3% | 517,300 |
| 2023/02/17 | 3,100 | 3,110 | 3,030 | 3,035 | -100 | -3.2% | 774,500 |
| 2023/02/16 | 3,125 | 3,140 | 3,110 | 3,135 | +20 | +0.6% | 404,900 |
| 2023/02/15 | 3,125 | 3,140 | 3,085 | 3,115 | -15 | -0.5% | 682,000 |
| 2023/02/14 | 3,140 | 3,170 | 3,105 | 3,130 | +40 | +1.3% | 618,000 |
| 2023/02/13 | 3,060 | 3,115 | 3,060 | 3,090 | -10 | -0.3% | 542,300 |
| 2023/02/10 | 3,090 | 3,120 | 3,080 | 3,100 | -20 | -0.6% | 543,300 |
| 2023/02/09 | 3,190 | 3,200 | 3,105 | 3,120 | -70 | -2.2% | 939,100 |
| 2023/02/08 | 3,270 | 3,290 | 3,175 | 3,190 | -80 | -2.4% | 929,000 |
| 2023/02/07 | 3,250 | 3,290 | 3,240 | 3,270 | +10 | +0.3% | 748,300 |
| 2023/02/06 | 3,305 | 3,310 | 3,240 | 3,260 | -25 | -0.8% | 721,100 |
| 2023/02/03 | 3,230 | 3,355 | 3,230 | 3,285 | +125 | +4% | 2,043,200 |
| 2023/02/02 | 3,235 | 3,270 | 3,120 | 3,160 | -45 | -1.4% | 1,891,800 |
| 2023/02/01 | 3,350 | 3,405 | 3,190 | 3,205 | -145 | -4.3% | 2,991,700 |
| 2023/01/31 | 3,340 | 3,385 | 3,315 | 3,350 | -45 | -1.3% | 1,559,900 |
| 2023/01/30 | 3,395 | 3,455 | 3,360 | 3,395 | +20 | +0.6% | 1,282,900 |
| 2023/01/27 | 3,320 | 3,395 | 3,310 | 3,375 | +60 | +1.8% | 1,087,100 |
| 2023/01/26 | 3,310 | 3,340 | 3,265 | 3,315 | +70 | +2.2% | 885,300 |
| 2023/01/25 | 3,200 | 3,260 | 3,195 | 3,245 | -10 | -0.3% | 478,700 |
| 2023/01/24 | 3,240 | 3,265 | 3,215 | 3,255 | +30 | +0.9% | 582,600 |
| 2023/01/23 | 3,210 | 3,240 | 3,195 | 3,225 | +85 | +2.7% | 685,100 |
| 2023/01/20 | 3,130 | 3,160 | 3,105 | 3,140 | -5 | -0.2% | 669,100 |
| 2023/01/19 | 3,140 | 3,205 | 3,125 | 3,145 | -5 | -0.2% | 826,800 |
| 2023/01/18 | 3,105 | 3,165 | 3,100 | 3,150 | +85 | +2.8% | 960,900 |
| 2023/01/17 | 3,050 | 3,115 | 3,045 | 3,065 | +25 | +0.8% | 761,400 |
| 2023/01/16 | 3,030 | 3,105 | 3,025 | 3,040 | -5 | -0.2% | 775,800 |
| 2023/01/13 | 3,135 | 3,170 | 3,035 | 3,045 | -140 | -4.4% | 1,354,300 |
| 2023/01/12 | 3,295 | 3,310 | 3,180 | 3,185 | -40 | -1.2% | 818,600 |
| 2023/01/11 | 3,195 | 3,230 | 3,175 | 3,225 | +40 | +1.3% | 695,800 |
| 2023/01/10 | 3,275 | 3,290 | 3,185 | 3,185 | ±0 | ±0% | 723,700 |
| 2023/01/06 | 3,210 | 3,225 | 3,170 | 3,185 | -75 | -2.3% | 705,500 |
| 2023/01/05 | 3,175 | 3,265 | 3,170 | 3,260 | +70 | +2.2% | 1,023,600 |
| 2023/01/04 | 3,260 | 3,260 | 3,180 | 3,190 | -70 | -2.1% | 770,600 |
| 2022/12/30 | 3,295 | 3,340 | 3,260 | 3,260 | -10 | -0.3% | 400,200 |
| 2022/12/29 | 3,270 | 3,285 | 3,230 | 3,270 | +5 | +0.2% | 352,900 |
| 2022/12/28 | 3,295 | 3,295 | 3,250 | 3,265 | -25 | -0.8% | 466,600 |
| 2022/12/27 | 3,260 | 3,305 | 3,255 | 3,290 | +50 | +1.5% | 315,500 |
| 2022/12/26 | 3,215 | 3,260 | 3,205 | 3,240 | +25 | +0.8% | 306,800 |
| 2022/12/23 | 3,190 | 3,220 | 3,165 | 3,215 | -5 | -0.2% | 312,000 |
| 2022/12/22 | 3,215 | 3,230 | 3,190 | 3,220 | +30 | +0.9% | 393,100 |
| 2022/12/21 | 3,175 | 3,230 | 3,155 | 3,190 | +15 | +0.5% | 705,800 |
| 2022/12/20 | 3,245 | 3,250 | 3,150 | 3,175 | -80 | -2.5% | 581,600 |
| 2022/12/19 | 3,250 | 3,280 | 3,235 | 3,255 | ±0 | ±0% | 374,600 |
| 2022/12/16 | 3,250 | 3,270 | 3,235 | 3,255 | -65 | -2% | 552,100 |
| 2022/12/15 | 3,310 | 3,340 | 3,285 | 3,320 | +20 | +0.6% | 424,300 |
| 2022/12/14 | 3,345 | 3,350 | 3,280 | 3,300 | -5 | -0.2% | 338,200 |
| 2022/12/13 | 3,350 | 3,355 | 3,295 | 3,305 | -60 | -1.8% | 529,400 |
| 2022/12/12 | 3,345 | 3,390 | 3,320 | 3,365 | +15 | +0.4% | 432,600 |
| 2022/12/09 | 3,305 | 3,375 | 3,295 | 3,350 | +75 | +2.3% | 759,000 |
| 2022/12/08 | 3,240 | 3,290 | 3,210 | 3,275 | -30 | -0.9% | 755,100 |
601～
650
件表示中 / 4315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 | 149,200円 | +8.6% | +6.5% | 2.61% | 27.67倍 | 13.40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 | 1,285,500円 | +6.4% | +16.6% | 1.20% | 15.45倍 | 1.60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 | 268,200円 | +13.9% | +15.3% | 1.16% | 44.00倍 | 11.73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 | 802,500円 | +7.6% | +7.7% | 0.87% | 30.75倍 | 6.01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 | 314,300円 | +3.6% | +3.7% | 1.46% | 22.15倍 | 2.40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
