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 |
|---|---|---|---|---|---|---|---|
| 2021/04/21 | 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 |
| 2021/03/03 | 3,380 | 3,400 | 3,315 | 3,345 | -50 | -1.5% | 669,500 |
| 2021/03/02 | 3,530 | 3,540 | 3,355 | 3,395 | -45 | -1.3% | 634,200 |
| 2021/03/01 | 3,425 | 3,460 | 3,390 | 3,440 | +110 | +3.3% | 565,400 |
| 2021/02/26 | 3,410 | 3,440 | 3,330 | 3,330 | -145 | -4.2% | 1,585,600 |
| 2021/02/25 | 3,560 | 3,580 | 3,465 | 3,475 | -65 | -1.8% | 654,300 |
| 2021/02/24 | 3,580 | 3,605 | 3,530 | 3,540 | -50 | -1.4% | 905,100 |
| 2021/02/22 | 3,665 | 3,700 | 3,575 | 3,590 | -35 | -1% | 648,800 |
| 2021/02/19 | 3,590 | 3,640 | 3,555 | 3,625 | -5 | -0.1% | 1,327,400 |
| 2021/02/18 | 3,525 | 3,665 | 3,480 | 3,630 | +115 | +3.3% | 1,562,200 |
| 2021/02/17 | 3,410 | 3,515 | 3,410 | 3,515 | +60 | +1.7% | 852,200 |
| 2021/02/16 | 3,485 | 3,520 | 3,425 | 3,455 | -25 | -0.7% | 739,000 |
| 2021/02/15 | 3,495 | 3,520 | 3,455 | 3,480 | +15 | +0.4% | 476,300 |
| 2021/02/12 | 3,460 | 3,500 | 3,440 | 3,465 | +15 | +0.4% | 603,400 |
| 2021/02/10 | 3,415 | 3,470 | 3,405 | 3,450 | -55 | -1.6% | 1,255,900 |
| 2021/02/09 | 3,545 | 3,545 | 3,460 | 3,505 | -90 | -2.5% | 1,202,400 |
1051～
1100
件表示中 / 4318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 | 150,100円 | +8.6% | +6.5% | 2.60% | 27.77倍 | 13.45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 | 1,235,500円 | +6.4% | +16.6% | 1.25% | 14.85倍 | 1.54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 | 331,100円 | +3.6% | +3.7% | 1.39% | 23.33倍 | 2.53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 | 802,200円 | +7.6% | +7.7% | 0.87% | 30.74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 |
| ＭｏｎｏｔａＲＯ | 254,500円 | +13.9% | +15.3% | 1.22% | 41.75倍 | 11.13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 |
市場注目の銘柄
チャート関連のコラム
