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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 2,933 | 2,957 | 2,899 | 2,950 | -16 | -0.5% | 856,600 |
| 2022/09/21 | 2,995 | 2,998 | 2,896 | 2,966 | -99 | -3.2% | 1,347,700 |
| 2022/09/20 | 3,080 | 3,095 | 3,020 | 3,065 | +20 | +0.7% | 886,000 |
| 2022/09/16 | 3,065 | 3,070 | 3,005 | 3,045 | -30 | -1% | 833,800 |
| 2022/09/15 | 3,025 | 3,095 | 2,988 | 3,075 | +83 | +2.8% | 867,000 |
| 2022/09/14 | 2,982 | 3,015 | 2,979 | 2,992 | -73 | -2.4% | 864,100 |
| 2022/09/13 | 3,045 | 3,080 | 3,045 | 3,065 | +10 | +0.3% | 404,400 |
| 2022/09/12 | 3,060 | 3,060 | 3,025 | 3,055 | +45 | +1.5% | 574,200 |
| 2022/09/09 | 2,999 | 3,040 | 2,996 | 3,010 | +11 | +0.4% | 701,400 |
| 2022/09/08 | 3,000 | 3,010 | 2,974 | 2,999 | +81 | +2.8% | 778,500 |
| 2022/09/07 | 2,950 | 2,950 | 2,909 | 2,918 | -49 | -1.7% | 607,200 |
| 2022/09/06 | 3,005 | 3,025 | 2,957 | 2,967 | -43 | -1.4% | 606,100 |
| 2022/09/05 | 3,020 | 3,035 | 3,000 | 3,010 | +5 | +0.2% | 588,000 |
| 2022/09/02 | 3,005 | 3,015 | 2,956 | 3,005 | -40 | -1.3% | 1,525,400 |
| 2022/09/01 | 3,065 | 3,090 | 3,040 | 3,045 | -65 | -2.1% | 797,900 |
| 2022/08/31 | 3,070 | 3,130 | 3,055 | 3,110 | -25 | -0.8% | 1,507,000 |
| 2022/08/30 | 3,120 | 3,145 | 3,095 | 3,135 | +55 | +1.8% | 592,200 |
| 2022/08/29 | 3,040 | 3,085 | 3,030 | 3,080 | -60 | -1.9% | 775,500 |
| 2022/08/26 | 3,125 | 3,160 | 3,100 | 3,140 | +30 | +1% | 700,300 |
| 2022/08/25 | 3,145 | 3,160 | 3,080 | 3,110 | -25 | -0.8% | 575,500 |
| 2022/08/24 | 3,115 | 3,145 | 3,105 | 3,135 | -35 | -1.1% | 851,700 |
| 2022/08/23 | 3,150 | 3,210 | 3,140 | 3,170 | +10 | +0.3% | 693,600 |
| 2022/08/22 | 3,180 | 3,195 | 3,145 | 3,160 | -25 | -0.8% | 911,800 |
| 2022/08/19 | 3,195 | 3,210 | 3,140 | 3,185 | -25 | -0.8% | 690,300 |
| 2022/08/18 | 3,145 | 3,230 | 3,145 | 3,210 | -5 | -0.2% | 1,075,800 |
| 2022/08/17 | 3,200 | 3,235 | 3,185 | 3,215 | +30 | +0.9% | 861,800 |
| 2022/08/16 | 3,170 | 3,205 | 3,160 | 3,185 | +40 | +1.3% | 747,300 |
| 2022/08/15 | 3,195 | 3,210 | 3,120 | 3,145 | -65 | -2% | 1,111,700 |
| 2022/08/12 | 3,185 | 3,230 | 3,170 | 3,210 | +55 | +1.7% | 988,500 |
| 2022/08/10 | 3,155 | 3,200 | 3,155 | 3,155 | -70 | -2.2% | 791,700 |
| 2022/08/09 | 3,220 | 3,230 | 3,185 | 3,225 | +15 | +0.5% | 1,185,700 |
| 2022/08/08 | 3,210 | 3,255 | 3,190 | 3,210 | -45 | -1.4% | 1,019,300 |
| 2022/08/05 | 3,290 | 3,300 | 3,240 | 3,255 | -30 | -0.9% | 872,400 |
| 2022/08/04 | 3,300 | 3,330 | 3,240 | 3,285 | +35 | +1.1% | 1,750,100 |
| 2022/08/03 | 3,100 | 3,275 | 3,085 | 3,250 | +115 | +3.7% | 2,544,700 |
| 2022/08/02 | 3,160 | 3,195 | 3,100 | 3,135 | -25 | -0.8% | 1,692,600 |
| 2022/08/01 | 3,200 | 3,265 | 3,150 | 3,160 | +297 | +10.4% | 4,011,400 |
| 2022/07/29 | 2,829 | 2,899 | 2,829 | 2,863 | +20 | +0.7% | 1,584,400 |
| 2022/07/28 | 2,864 | 2,892 | 2,813 | 2,843 | +1 | ±0% | 1,943,900 |
| 2022/07/27 | 2,868 | 2,883 | 2,812 | 2,842 | -26 | -0.9% | 1,468,100 |
| 2022/07/26 | 2,874 | 2,909 | 2,854 | 2,868 | -35 | -1.2% | 1,722,400 |
| 2022/07/25 | 2,931 | 2,956 | 2,887 | 2,903 | -56 | -1.9% | 1,081,500 |
| 2022/07/22 | 2,960 | 2,985 | 2,936 | 2,959 | +6 | +0.2% | 1,172,100 |
| 2022/07/21 | 2,915 | 2,957 | 2,909 | 2,953 | +14 | +0.5% | 1,098,400 |
| 2022/07/20 | 2,920 | 2,960 | 2,909 | 2,939 | +60 | +2.1% | 1,364,100 |
| 2022/07/19 | 2,915 | 2,916 | 2,856 | 2,879 | +9 | +0.3% | 1,075,200 |
| 2022/07/15 | 2,906 | 2,948 | 2,866 | 2,870 | -24 | -0.8% | 1,296,500 |
| 2022/07/14 | 2,908 | 2,939 | 2,885 | 2,894 | ±0 | ±0% | 1,430,500 |
| 2022/07/13 | 2,816 | 2,933 | 2,816 | 2,894 | +58 | +2% | 1,478,500 |
| 2022/07/12 | 2,815 | 2,848 | 2,802 | 2,836 | -4 | -0.1% | 1,213,800 |
701～
750
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
