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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 3,535 | 3,535 | 3,495 | 3,520 | +5 | +0.1% | 509,000 |
| 2021/12/22 | 3,520 | 3,545 | 3,500 | 3,515 | +15 | +0.4% | 469,800 |
| 2021/12/21 | 3,495 | 3,530 | 3,460 | 3,500 | +75 | +2.2% | 587,600 |
| 2021/12/20 | 3,450 | 3,510 | 3,400 | 3,425 | -35 | -1% | 669,000 |
| 2021/12/17 | 3,445 | 3,490 | 3,435 | 3,460 | -30 | -0.9% | 822,600 |
| 2021/12/16 | 3,500 | 3,510 | 3,450 | 3,490 | +60 | +1.7% | 598,300 |
| 2021/12/15 | 3,400 | 3,470 | 3,400 | 3,430 | -55 | -1.6% | 693,900 |
| 2021/12/14 | 3,530 | 3,535 | 3,470 | 3,485 | -5 | -0.1% | 471,500 |
| 2021/12/13 | 3,505 | 3,520 | 3,460 | 3,490 | -15 | -0.4% | 381,700 |
| 2021/12/10 | 3,515 | 3,545 | 3,500 | 3,505 | -5 | -0.1% | 377,100 |
| 2021/12/09 | 3,580 | 3,585 | 3,490 | 3,510 | -30 | -0.8% | 420,600 |
| 2021/12/08 | 3,580 | 3,590 | 3,500 | 3,540 | -10 | -0.3% | 781,600 |
| 2021/12/07 | 3,535 | 3,560 | 3,505 | 3,550 | +30 | +0.9% | 527,900 |
| 2021/12/06 | 3,525 | 3,550 | 3,450 | 3,520 | -45 | -1.3% | 451,400 |
| 2021/12/03 | 3,535 | 3,575 | 3,500 | 3,565 | +30 | +0.8% | 551,000 |
| 2021/12/02 | 3,490 | 3,560 | 3,480 | 3,535 | +15 | +0.4% | 781,500 |
| 2021/12/01 | 3,650 | 3,655 | 3,510 | 3,520 | -95 | -2.6% | 909,500 |
| 2021/11/30 | 3,660 | 3,740 | 3,605 | 3,615 | -85 | -2.3% | 1,619,800 |
| 2021/11/29 | 3,585 | 3,760 | 3,565 | 3,700 | +45 | +1.2% | 972,900 |
| 2021/11/26 | 3,685 | 3,685 | 3,590 | 3,655 | -60 | -1.6% | 720,200 |
| 2021/11/25 | 3,800 | 3,810 | 3,715 | 3,715 | -15 | -0.4% | 495,300 |
| 2021/11/24 | 3,825 | 3,850 | 3,670 | 3,730 | -180 | -4.6% | 956,700 |
| 2021/11/22 | 3,835 | 3,910 | 3,835 | 3,910 | +105 | +2.8% | 650,200 |
| 2021/11/19 | 3,820 | 3,860 | 3,765 | 3,805 | -15 | -0.4% | 577,200 |
| 2021/11/18 | 3,750 | 3,845 | 3,740 | 3,820 | +80 | +2.1% | 950,300 |
| 2021/11/17 | 3,685 | 3,740 | 3,670 | 3,740 | +110 | +3% | 703,600 |
| 2021/11/16 | 3,695 | 3,700 | 3,630 | 3,630 | -70 | -1.9% | 592,700 |
| 2021/11/15 | 3,720 | 3,765 | 3,695 | 3,700 | -20 | -0.5% | 444,500 |
| 2021/11/12 | 3,630 | 3,720 | 3,625 | 3,720 | +100 | +2.8% | 846,800 |
| 2021/11/11 | 3,630 | 3,650 | 3,600 | 3,620 | +25 | +0.7% | 613,700 |
| 2021/11/10 | 3,660 | 3,680 | 3,565 | 3,595 | -75 | -2% | 807,200 |
| 2021/11/09 | 3,675 | 3,720 | 3,645 | 3,670 | +10 | +0.3% | 684,600 |
| 2021/11/08 | 3,675 | 3,680 | 3,580 | 3,660 | -60 | -1.6% | 1,028,300 |
| 2021/11/05 | 3,740 | 3,765 | 3,650 | 3,720 | +70 | +1.9% | 1,462,100 |
| 2021/11/04 | 3,575 | 3,650 | 3,535 | 3,650 | +95 | +2.7% | 1,308,800 |
| 2021/11/02 | 3,585 | 3,635 | 3,490 | 3,555 | -100 | -2.7% | 2,601,100 |
| 2021/11/01 | 3,710 | 3,740 | 3,635 | 3,655 | +10 | +0.3% | 2,432,600 |
| 2021/10/29 | 3,925 | 3,925 | 3,625 | 3,645 | -630 | -14.7% | 4,916,700 |
| 2021/10/28 | 4,210 | 4,295 | 4,185 | 4,275 | +75 | +1.8% | 3,537,400 |
| 2021/10/27 | 4,215 | 4,255 | 4,140 | 4,200 | +20 | +0.5% | 1,119,500 |
| 2021/10/26 | 4,230 | 4,230 | 4,150 | 4,180 | -65 | -1.5% | 985,600 |
| 2021/10/25 | 4,160 | 4,250 | 4,145 | 4,245 | +45 | +1.1% | 755,300 |
| 2021/10/22 | 4,175 | 4,250 | 4,150 | 4,200 | +70 | +1.7% | 751,700 |
| 2021/10/21 | 4,170 | 4,175 | 4,085 | 4,130 | -110 | -2.6% | 586,100 |
| 2021/10/20 | 4,230 | 4,270 | 4,205 | 4,240 | -5 | -0.1% | 686,300 |
| 2021/10/19 | 4,170 | 4,255 | 4,150 | 4,245 | +165 | +4% | 658,100 |
| 2021/10/18 | 4,195 | 4,220 | 4,050 | 4,080 | -100 | -2.4% | 617,600 |
| 2021/10/15 | 4,140 | 4,215 | 4,115 | 4,180 | +120 | +3% | 1,041,600 |
| 2021/10/14 | 4,070 | 4,095 | 4,025 | 4,060 | +10 | +0.2% | 597,800 |
| 2021/10/13 | 4,080 | 4,140 | 4,050 | 4,050 | -20 | -0.5% | 715,000 |
851～
900
件表示中 / 4283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 | 151,900円 | +5.2% | +7.6% | 2.57% | 27.82倍 | 13.67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 | 1,395,500円 | +6.4% | +5.4% | 1.10% | 17.52倍 | 1.63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 | 288,700円 | +13.9% | +15.3% | 1.07% | 47.37倍 | 13.84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 | 789,200円 | +7.6% | +7.7% | 0.89% | 30.24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 | 282,600円 | +3.6% | +3.7% | 1.63% | 19.92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
