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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,458 | 1,463 | 1,429 | 1,454 | +21 | +1.5% | 3,242,600 |
| 2025/03/31 | 1,440 | 1,450.5 | 1,412 | 1,433 | -45 | -3% | 3,303,900 |
| 2025/03/28 | 1,473 | 1,501 | 1,448 | 1,478 | -3,061 | -67.4% | 2,270,600 |
| 2025/03/27 | 4,538 | 4,547 | 4,495 | 4,539 | +20 | +0.4% | 792,900 |
| 2025/03/26 | 4,578 | 4,584 | 4,466 | 4,519 | -25 | -0.6% | 874,600 |
| 2025/03/25 | 4,426 | 4,562 | 4,414 | 4,544 | +142 | +3.2% | 908,200 |
| 2025/03/24 | 4,395 | 4,474 | 4,386 | 4,402 | -26 | -0.6% | 803,300 |
| 2025/03/21 | 4,370 | 4,495 | 4,370 | 4,428 | +28 | +0.6% | 1,390,400 |
| 2025/03/19 | 4,384 | 4,493 | 4,371 | 4,400 | -54 | -1.2% | 1,029,000 |
| 2025/03/18 | 4,447 | 4,489 | 4,411 | 4,454 | +22 | +0.5% | 875,800 |
| 2025/03/17 | 4,541 | 4,560 | 4,432 | 4,432 | -39 | -0.9% | 843,800 |
| 2025/03/14 | 4,433 | 4,496 | 4,419 | 4,471 | -6 | -0.1% | 1,314,100 |
| 2025/03/13 | 4,480 | 4,557 | 4,453 | 4,477 | -2 | ±0% | 1,248,500 |
| 2025/03/12 | 4,556 | 4,590 | 4,479 | 4,479 | -7 | -0.2% | 1,322,700 |
| 2025/03/11 | 4,335 | 4,486 | 4,329 | 4,486 | +28 | +0.6% | 1,337,000 |
| 2025/03/10 | 4,610 | 4,639 | 4,419 | 4,458 | -184 | -4% | 1,536,900 |
| 2025/03/07 | 4,754 | 4,778 | 4,615 | 4,642 | -173 | -3.6% | 808,400 |
| 2025/03/06 | 4,812 | 4,826 | 4,759 | 4,815 | +38 | +0.8% | 790,900 |
| 2025/03/05 | 4,732 | 4,804 | 4,731 | 4,777 | +26 | +0.5% | 773,400 |
| 2025/03/04 | 4,715 | 4,763 | 4,639 | 4,751 | +82 | +1.8% | 950,500 |
| 2025/03/03 | 4,640 | 4,680 | 4,618 | 4,669 | -16 | -0.3% | 722,700 |
| 2025/02/28 | 4,704 | 4,724 | 4,597 | 4,685 | -68 | -1.4% | 1,564,100 |
| 2025/02/27 | 4,753 | 4,770 | 4,707 | 4,753 | -11 | -0.2% | 496,800 |
| 2025/02/26 | 4,791 | 4,809 | 4,703 | 4,764 | -31 | -0.6% | 634,600 |
| 2025/02/25 | 4,744 | 4,816 | 4,671 | 4,795 | +27 | +0.6% | 840,000 |
| 2025/02/21 | 4,715 | 4,774 | 4,708 | 4,768 | +72 | +1.5% | 763,900 |
| 2025/02/20 | 4,819 | 4,819 | 4,686 | 4,696 | -125 | -2.6% | 658,900 |
| 2025/02/19 | 4,832 | 4,849 | 4,779 | 4,821 | -26 | -0.5% | 555,000 |
| 2025/02/18 | 4,882 | 4,897 | 4,846 | 4,847 | -28 | -0.6% | 461,000 |
| 2025/02/17 | 4,926 | 4,953 | 4,854 | 4,875 | -65 | -1.3% | 804,900 |
| 2025/02/14 | 4,967 | 5,040 | 4,918 | 4,940 | -24 | -0.5% | 912,600 |
| 2025/02/13 | 4,951 | 5,004 | 4,934 | 4,964 | +31 | +0.6% | 686,800 |
| 2025/02/12 | 5,000 | 5,072 | 4,914 | 4,933 | -32 | -0.6% | 962,400 |
| 2025/02/10 | 4,921 | 5,002 | 4,906 | 4,965 | +6 | +0.1% | 692,400 |
| 2025/02/07 | 5,110 | 5,121 | 4,935 | 4,959 | -129 | -2.5% | 739,200 |
| 2025/02/06 | 5,039 | 5,094 | 4,996 | 5,088 | +75 | +1.5% | 1,039,600 |
| 2025/02/05 | 5,262 | 5,295 | 4,991 | 5,013 | -279 | -5.3% | 1,570,900 |
| 2025/02/04 | 5,280 | 5,377 | 5,278 | 5,292 | -25 | -0.5% | 1,435,700 |
| 2025/02/03 | 5,060 | 5,405 | 4,991 | 5,317 | +211 | +4.1% | 2,542,700 |
| 2025/01/31 | 5,133 | 5,146 | 5,070 | 5,106 | +25 | +0.5% | 1,101,300 |
| 2025/01/30 | 4,995 | 5,101 | 4,990 | 5,081 | +86 | +1.7% | 743,900 |
| 2025/01/29 | 5,076 | 5,142 | 4,972 | 4,995 | -37 | -0.7% | 1,131,200 |
| 2025/01/28 | 4,990 | 5,084 | 4,965 | 5,032 | +81 | +1.6% | 807,200 |
| 2025/01/27 | 4,980 | 5,010 | 4,916 | 4,951 | +111 | +2.3% | 901,200 |
| 2025/01/24 | 4,855 | 4,897 | 4,816 | 4,840 | +38 | +0.8% | 603,000 |
| 2025/01/23 | 4,752 | 4,826 | 4,696 | 4,802 | -1 | ±0% | 779,400 |
| 2025/01/22 | 4,780 | 4,821 | 4,755 | 4,803 | +28 | +0.6% | 749,500 |
| 2025/01/21 | 4,856 | 4,864 | 4,752 | 4,775 | -57 | -1.2% | 536,700 |
| 2025/01/20 | 4,838 | 4,844 | 4,790 | 4,832 | +41 | +0.9% | 480,900 |
| 2025/01/17 | 4,819 | 4,841 | 4,729 | 4,791 | -45 | -0.9% | 596,300 |
51～
100
件表示中 / 4281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 | 153,200円 | +5.2% | +7.6% | 2.55% | 28.06倍 | 13.79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 | 1,440,500円 | +6.4% | +5.4% | 1.07% | 18.09倍 | 1.69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 | 282,400円 | +13.9% | +15.3% | 1.10% | 46.33倍 | 13.54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 | 789,700円 | +7.6% | +7.7% | 0.89% | 30.26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 | 282,100円 | +3.6% | +3.7% | 1.63% | 19.88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
