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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,559 | 1,588 | 1,548 | 1,584 | +19 | +1.2% | 2,551,400 |
| 2025/05/21 | 1,545.5 | 1,579.5 | 1,543 | 1,565 | +21.5 | +1.4% | 2,242,300 |
| 2025/05/20 | 1,548 | 1,557.5 | 1,534 | 1,543.5 | -14 | -0.9% | 2,524,100 |
| 2025/05/19 | 1,587 | 1,592 | 1,548 | 1,557.5 | -31 | -2% | 2,196,600 |
| 2025/05/16 | 1,584 | 1,593.5 | 1,562.5 | 1,588.5 | +22.5 | +1.4% | 1,943,700 |
| 2025/05/15 | 1,558 | 1,567.5 | 1,536.5 | 1,566 | -14.5 | -0.9% | 3,003,700 |
| 2025/05/14 | 1,632 | 1,638.5 | 1,569.5 | 1,580.5 | -52.5 | -3.2% | 3,152,800 |
| 2025/05/13 | 1,623.5 | 1,649.5 | 1,607 | 1,633 | +23.5 | +1.5% | 2,874,100 |
| 2025/05/12 | 1,636.5 | 1,644.5 | 1,601 | 1,609.5 | -27.5 | -1.7% | 3,647,300 |
| 2025/05/09 | 1,590.5 | 1,637 | 1,563.5 | 1,637 | +73 | +4.7% | 6,011,800 |
| 2025/05/08 | 1,508 | 1,564 | 1,505.5 | 1,564 | +43 | +2.8% | 4,281,500 |
| 2025/05/07 | 1,480 | 1,522 | 1,478.5 | 1,521 | +29 | +1.9% | 4,550,700 |
| 2025/05/02 | 1,440 | 1,513.5 | 1,440 | 1,492 | +68.5 | +4.8% | 5,821,300 |
| 2025/05/01 | 1,463.5 | 1,478.5 | 1,372.5 | 1,423.5 | -30.5 | -2.1% | 12,952,100 |
| 2025/04/30 | 1,483.5 | 1,485.5 | 1,442.5 | 1,454 | -29.5 | -2% | 4,877,100 |
| 2025/04/28 | 1,455 | 1,484 | 1,451.5 | 1,483.5 | +15.5 | +1.1% | 3,083,500 |
| 2025/04/25 | 1,442 | 1,477 | 1,437.5 | 1,468 | +31.5 | +2.2% | 2,405,100 |
| 2025/04/24 | 1,446.5 | 1,459 | 1,434 | 1,436.5 | -5 | -0.3% | 2,163,000 |
| 2025/04/23 | 1,451 | 1,457.5 | 1,429.5 | 1,441.5 | +5.5 | +0.4% | 2,324,300 |
| 2025/04/22 | 1,435 | 1,443.5 | 1,410.5 | 1,436 | -17 | -1.2% | 1,972,900 |
| 2025/04/21 | 1,452.5 | 1,460 | 1,428 | 1,453 | -2 | -0.1% | 1,223,300 |
| 2025/04/18 | 1,445 | 1,458.5 | 1,416 | 1,455 | +17 | +1.2% | 1,813,600 |
| 2025/04/17 | 1,415 | 1,444 | 1,412 | 1,438 | +23.5 | +1.7% | 1,697,300 |
| 2025/04/16 | 1,418.5 | 1,434 | 1,394.5 | 1,414.5 | +19.5 | +1.4% | 2,963,800 |
| 2025/04/15 | 1,395.5 | 1,408 | 1,384 | 1,395 | +1 | +0.1% | 2,870,400 |
| 2025/04/14 | 1,384 | 1,406.5 | 1,384 | 1,394 | +15.5 | +1.1% | 2,873,100 |
| 2025/04/11 | 1,351 | 1,390 | 1,351 | 1,378.5 | -17.5 | -1.3% | 5,362,900 |
| 2025/04/10 | 1,399 | 1,449.5 | 1,361 | 1,396 | -17 | -1.2% | 8,217,200 |
| 2025/04/09 | 1,399.5 | 1,463 | 1,396.5 | 1,413 | ±0 | ±0% | 4,350,100 |
| 2025/04/08 | 1,407 | 1,445 | 1,403.5 | 1,413 | +42 | +3.1% | 4,007,000 |
| 2025/04/07 | 1,461 | 1,467 | 1,371 | 1,371 | -107 | -7.2% | 4,732,300 |
| 2025/04/04 | 1,450.5 | 1,513.5 | 1,450.5 | 1,478 | +28 | +1.9% | 4,875,300 |
| 2025/04/03 | 1,397 | 1,459.5 | 1,384.5 | 1,450 | +0.5 | ±0% | 3,546,900 |
| 2025/04/02 | 1,468.5 | 1,484 | 1,426 | 1,449.5 | -4.5 | -0.3% | 2,969,300 |
| 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 |
51～
100
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
