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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 3,495 | 3,625 | 3,480 | 3,600 | +130 | +3.7% | 854,800 |
| 2021/05/17 | 3,580 | 3,600 | 3,445 | 3,470 | -80 | -2.3% | 574,900 |
| 2021/05/14 | 3,425 | 3,565 | 3,410 | 3,550 | +130 | +3.8% | 721,600 |
| 2021/05/13 | 3,450 | 3,480 | 3,415 | 3,420 | -75 | -2.1% | 1,010,700 |
| 2021/05/12 | 3,450 | 3,540 | 3,450 | 3,495 | +115 | +3.4% | 1,341,300 |
| 2021/05/11 | 3,540 | 3,575 | 3,375 | 3,380 | -215 | -6% | 1,276,000 |
| 2021/05/10 | 3,615 | 3,645 | 3,570 | 3,595 | +15 | +0.4% | 738,600 |
| 2021/05/07 | 3,540 | 3,605 | 3,510 | 3,580 | ±0 | ±0% | 914,400 |
| 2021/05/06 | 3,625 | 3,655 | 3,545 | 3,580 | -110 | -3% | 1,690,900 |
| 2021/04/30 | 3,750 | 3,760 | 3,630 | 3,690 | -85 | -2.3% | 1,116,800 |
| 2021/04/28 | 3,575 | 3,785 | 3,535 | 3,775 | +270 | +7.7% | 4,005,900 |
| 2021/04/27 | 3,500 | 3,550 | 3,480 | 3,505 | +20 | +0.6% | 1,255,700 |
| 2021/04/26 | 3,440 | 3,570 | 3,410 | 3,485 | +50 | +1.5% | 1,111,900 |
| 2021/04/23 | 3,470 | 3,495 | 3,420 | 3,435 | -15 | -0.4% | 585,600 |
| 2021/04/22 | 3,440 | 3,475 | 3,405 | 3,450 | +80 | +2.4% | 551,500 |
| 2021/04/21 | 3,465 | 3,470 | 3,350 | 3,370 | -130 | -3.7% | 625,300 |
| 2021/04/20 | 3,480 | 3,580 | 3,435 | 3,500 | +10 | +0.3% | 716,800 |
| 2021/04/19 | 3,445 | 3,515 | 3,435 | 3,490 | +40 | +1.2% | 431,900 |
| 2021/04/16 | 3,430 | 3,480 | 3,430 | 3,450 | +25 | +0.7% | 473,600 |
| 2021/04/15 | 3,480 | 3,485 | 3,405 | 3,425 | -115 | -3.2% | 621,400 |
| 2021/04/14 | 3,510 | 3,645 | 3,470 | 3,540 | +115 | +3.4% | 1,385,700 |
| 2021/04/13 | 3,410 | 3,490 | 3,370 | 3,425 | +20 | +0.6% | 617,500 |
| 2021/04/12 | 3,490 | 3,490 | 3,395 | 3,405 | -80 | -2.3% | 433,900 |
| 2021/04/09 | 3,570 | 3,580 | 3,465 | 3,485 | -25 | -0.7% | 717,100 |
| 2021/04/08 | 3,445 | 3,530 | 3,425 | 3,510 | +85 | +2.5% | 886,700 |
| 2021/04/07 | 3,385 | 3,430 | 3,290 | 3,425 | +150 | +4.6% | 861,300 |
| 2021/04/06 | 3,390 | 3,395 | 3,270 | 3,275 | -100 | -3% | 603,000 |
| 2021/04/05 | 3,440 | 3,450 | 3,340 | 3,375 | -40 | -1.2% | 638,600 |
| 2021/04/02 | 3,350 | 3,455 | 3,345 | 3,415 | +130 | +4% | 956,600 |
| 2021/04/01 | 3,310 | 3,325 | 3,260 | 3,285 | +15 | +0.5% | 495,500 |
| 2021/03/31 | 3,215 | 3,305 | 3,205 | 3,270 | +35 | +1.1% | 663,200 |
| 2021/03/30 | 3,265 | 3,280 | 3,200 | 3,235 | -20 | -0.6% | 498,500 |
| 2021/03/29 | 3,230 | 3,305 | 3,225 | 3,255 | +55 | +1.7% | 989,600 |
| 2021/03/26 | 3,190 | 3,225 | 3,175 | 3,200 | +35 | +1.1% | 757,600 |
| 2021/03/25 | 3,110 | 3,185 | 3,105 | 3,165 | -10 | -0.3% | 739,900 |
| 2021/03/24 | 3,225 | 3,265 | 3,100 | 3,175 | -40 | -1.2% | 853,000 |
| 2021/03/23 | 3,305 | 3,350 | 3,210 | 3,215 | -80 | -2.4% | 704,200 |
| 2021/03/22 | 3,255 | 3,320 | 3,255 | 3,295 | -10 | -0.3% | 742,100 |
| 2021/03/19 | 3,360 | 3,360 | 3,255 | 3,305 | -70 | -2.1% | 1,249,100 |
| 2021/03/18 | 3,455 | 3,455 | 3,360 | 3,375 | -55 | -1.6% | 870,200 |
| 2021/03/17 | 3,360 | 3,430 | 3,320 | 3,430 | +75 | +2.2% | 773,300 |
| 2021/03/16 | 3,365 | 3,380 | 3,280 | 3,355 | -15 | -0.4% | 607,700 |
| 2021/03/15 | 3,375 | 3,395 | 3,340 | 3,370 | -5 | -0.1% | 470,200 |
| 2021/03/12 | 3,330 | 3,395 | 3,280 | 3,375 | +95 | +2.9% | 966,300 |
| 2021/03/11 | 3,190 | 3,280 | 3,175 | 3,280 | +70 | +2.2% | 685,800 |
| 2021/03/10 | 3,260 | 3,305 | 3,200 | 3,210 | +15 | +0.5% | 828,900 |
| 2021/03/09 | 3,150 | 3,215 | 3,100 | 3,195 | -10 | -0.3% | 1,055,600 |
| 2021/03/08 | 3,350 | 3,355 | 3,195 | 3,205 | -115 | -3.5% | 653,800 |
| 2021/03/05 | 3,245 | 3,320 | 3,185 | 3,320 | +20 | +0.6% | 879,500 |
| 2021/03/04 | 3,245 | 3,320 | 3,230 | 3,300 | -45 | -1.3% | 767,900 |
1001～
1050
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
