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 |
|---|---|---|---|---|---|---|---|
| 2021/09/16 | 4,300 | 4,305 | 4,175 | 4,180 | -110 | -2.6% | 736,100 |
| 2021/09/15 | 4,320 | 4,365 | 4,245 | 4,290 | -65 | -1.5% | 537,800 |
| 2021/09/14 | 4,275 | 4,420 | 4,265 | 4,355 | +140 | +3.3% | 1,705,200 |
| 2021/09/13 | 4,200 | 4,285 | 4,180 | 4,215 | +25 | +0.6% | 912,800 |
| 2021/09/10 | 4,100 | 4,200 | 4,100 | 4,190 | +105 | +2.6% | 1,038,700 |
| 2021/09/09 | 4,025 | 4,130 | 4,025 | 4,085 | +40 | +1% | 1,614,100 |
| 2021/09/08 | 3,985 | 4,045 | 3,925 | 4,045 | +90 | +2.3% | 2,053,000 |
| 2021/09/07 | 3,985 | 3,990 | 3,835 | 3,955 | -290 | -6.8% | 4,284,700 |
| 2021/09/06 | 4,240 | 4,245 | 4,205 | 4,245 | +40 | +1% | 643,000 |
| 2021/09/03 | 4,245 | 4,260 | 4,175 | 4,205 | -90 | -2.1% | 1,424,700 |
| 2021/09/02 | 4,245 | 4,300 | 4,215 | 4,295 | +85 | +2% | 1,431,800 |
| 2021/09/01 | 4,185 | 4,210 | 4,150 | 4,210 | +15 | +0.4% | 949,400 |
| 2021/08/31 | 4,165 | 4,225 | 4,115 | 4,195 | +35 | +0.8% | 1,179,900 |
| 2021/08/30 | 4,165 | 4,190 | 4,135 | 4,160 | -15 | -0.4% | 721,000 |
| 2021/08/27 | 4,195 | 4,215 | 4,165 | 4,175 | -70 | -1.6% | 815,900 |
| 2021/08/26 | 4,165 | 4,245 | 4,140 | 4,245 | +120 | +2.9% | 1,248,800 |
| 2021/08/25 | 4,075 | 4,125 | 4,050 | 4,125 | +40 | +1% | 892,400 |
| 2021/08/24 | 4,130 | 4,145 | 4,085 | 4,085 | -45 | -1.1% | 821,600 |
| 2021/08/23 | 4,125 | 4,150 | 4,080 | 4,130 | +50 | +1.2% | 669,100 |
| 2021/08/20 | 4,085 | 4,135 | 4,055 | 4,080 | -25 | -0.6% | 522,100 |
| 2021/08/19 | 4,100 | 4,140 | 4,075 | 4,105 | +5 | +0.1% | 738,200 |
| 2021/08/18 | 4,080 | 4,125 | 4,015 | 4,100 | -10 | -0.2% | 656,400 |
| 2021/08/17 | 4,180 | 4,200 | 4,110 | 4,110 | -50 | -1.2% | 1,157,800 |
| 2021/08/16 | 4,120 | 4,165 | 4,075 | 4,160 | +60 | +1.5% | 1,069,800 |
| 2021/08/13 | 4,085 | 4,100 | 4,025 | 4,100 | +85 | +2.1% | 1,763,100 |
| 2021/08/12 | 4,045 | 4,045 | 4,000 | 4,015 | -30 | -0.7% | 704,200 |
| 2021/08/11 | 3,970 | 4,050 | 3,935 | 4,045 | +135 | +3.5% | 1,760,900 |
| 2021/08/10 | 3,910 | 3,930 | 3,815 | 3,910 | ±0 | ±0% | 1,213,300 |
| 2021/08/06 | 3,910 | 3,920 | 3,850 | 3,910 | -40 | -1% | 786,000 |
| 2021/08/05 | 3,920 | 3,960 | 3,875 | 3,950 | +55 | +1.4% | 1,196,000 |
| 2021/08/04 | 3,800 | 3,930 | 3,795 | 3,895 | +75 | +2% | 1,177,800 |
| 2021/08/03 | 3,815 | 3,845 | 3,755 | 3,820 | +15 | +0.4% | 948,900 |
| 2021/08/02 | 3,790 | 3,830 | 3,715 | 3,805 | +80 | +2.1% | 1,238,600 |
| 2021/07/30 | 3,655 | 3,745 | 3,645 | 3,725 | +280 | +8.1% | 3,494,000 |
| 2021/07/29 | 3,395 | 3,450 | 3,355 | 3,445 | +70 | +2.1% | 798,300 |
| 2021/07/28 | 3,395 | 3,410 | 3,360 | 3,375 | -20 | -0.6% | 991,100 |
| 2021/07/27 | 3,505 | 3,510 | 3,375 | 3,395 | -75 | -2.2% | 782,600 |
| 2021/07/26 | 3,495 | 3,515 | 3,450 | 3,470 | +45 | +1.3% | 905,700 |
| 2021/07/21 | 3,435 | 3,465 | 3,415 | 3,425 | +30 | +0.9% | 701,200 |
| 2021/07/20 | 3,405 | 3,415 | 3,370 | 3,395 | +5 | +0.1% | 610,500 |
| 2021/07/19 | 3,400 | 3,440 | 3,365 | 3,390 | -45 | -1.3% | 506,800 |
| 2021/07/16 | 3,380 | 3,475 | 3,365 | 3,435 | +35 | +1% | 815,100 |
| 2021/07/15 | 3,495 | 3,515 | 3,355 | 3,400 | -165 | -4.6% | 1,047,900 |
| 2021/07/14 | 3,485 | 3,575 | 3,465 | 3,565 | +70 | +2% | 1,046,500 |
| 2021/07/13 | 3,550 | 3,560 | 3,480 | 3,495 | -40 | -1.1% | 781,600 |
| 2021/07/12 | 3,510 | 3,565 | 3,490 | 3,535 | +10 | +0.3% | 815,500 |
| 2021/07/09 | 3,485 | 3,540 | 3,445 | 3,525 | -15 | -0.4% | 909,000 |
| 2021/07/08 | 3,620 | 3,630 | 3,540 | 3,540 | -90 | -2.5% | 598,400 |
| 2021/07/07 | 3,655 | 3,730 | 3,625 | 3,630 | -10 | -0.3% | 587,700 |
| 2021/07/06 | 3,705 | 3,725 | 3,630 | 3,640 | -15 | -0.4% | 527,000 |
951～
1000
件表示中 / 4317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 | 149,100円 | +8.6% | +6.5% | 2.62% | 27.65倍 | 13.39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 |
| 良品計画 | 717,700円 | +17.3% | +20.1% | 0.61% | 40.50倍 | 5.96倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| ニトリＨＤ | 1,210,000円 | +6.4% | +16.6% | 1.27% | 14.55倍 | 1.51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 |
| マツキヨココカラ | 322,000円 | +3.6% | +3.7% | 1.43% | 22.69倍 | 2.46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 |
| ゼンショーＨＤ | 802,600円 | +7.6% | +7.7% | 0.87% | 30.76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 |
市場注目の銘柄
チャート関連のコラム
