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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 4,855 | 4,913 | 4,829 | 4,836 | +20 | +0.4% | 694,900 |
| 2025/01/15 | 4,831 | 4,888 | 4,799 | 4,816 | +43 | +0.9% | 970,700 |
| 2025/01/14 | 4,826 | 4,839 | 4,728 | 4,773 | -96 | -2% | 1,091,500 |
| 2025/01/10 | 4,837 | 4,918 | 4,768 | 4,869 | +66 | +1.4% | 1,294,100 |
| 2025/01/09 | 4,884 | 4,912 | 4,703 | 4,803 | -109 | -2.2% | 1,125,900 |
| 2025/01/08 | 4,923 | 4,944 | 4,838 | 4,912 | +15 | +0.3% | 854,800 |
| 2025/01/07 | 4,829 | 4,915 | 4,813 | 4,897 | +108 | +2.3% | 605,600 |
| 2025/01/06 | 4,861 | 4,922 | 4,762 | 4,789 | -108 | -2.2% | 1,017,500 |
| 2024/12/30 | 4,963 | 4,963 | 4,875 | 4,897 | -81 | -1.6% | 765,900 |
| 2024/12/27 | 4,982 | 5,028 | 4,956 | 4,978 | +11 | +0.2% | 847,300 |
| 2024/12/26 | 4,997 | 4,997 | 4,904 | 4,967 | +39 | +0.8% | 604,600 |
| 2024/12/25 | 4,943 | 4,958 | 4,888 | 4,928 | +6 | +0.1% | 596,700 |
| 2024/12/24 | 4,867 | 4,934 | 4,829 | 4,922 | +68 | +1.4% | 544,700 |
| 2024/12/23 | 4,899 | 4,907 | 4,811 | 4,854 | -13 | -0.3% | 741,600 |
| 2024/12/20 | 5,055 | 5,076 | 4,842 | 4,867 | +22 | +0.5% | 3,915,700 |
| 2024/12/19 | 4,872 | 4,969 | 4,819 | 4,845 | -54 | -1.1% | 1,012,700 |
| 2024/12/18 | 4,833 | 4,923 | 4,822 | 4,899 | +64 | +1.3% | 1,193,500 |
| 2024/12/17 | 4,770 | 4,850 | 4,760 | 4,835 | +93 | +2% | 983,100 |
| 2024/12/16 | 4,765 | 4,790 | 4,697 | 4,742 | -50 | -1% | 832,700 |
| 2024/12/13 | 4,789 | 4,832 | 4,731 | 4,792 | +4 | +0.1% | 1,045,700 |
| 2024/12/12 | 4,882 | 4,913 | 4,770 | 4,788 | -24 | -0.5% | 1,199,700 |
| 2024/12/11 | 4,771 | 4,826 | 4,769 | 4,812 | +75 | +1.6% | 959,400 |
| 2024/12/10 | 4,694 | 4,773 | 4,673 | 4,737 | +23 | +0.5% | 1,414,700 |
| 2024/12/09 | 4,752 | 4,895 | 4,663 | 4,714 | -248 | -5% | 1,761,200 |
| 2024/12/06 | 4,966 | 5,038 | 4,884 | 4,962 | -53 | -1.1% | 1,158,000 |
| 2024/12/05 | 5,068 | 5,083 | 4,970 | 5,015 | -7 | -0.1% | 1,307,000 |
| 2024/12/04 | 4,760 | 5,054 | 4,756 | 5,022 | +287 | +6.1% | 2,304,100 |
| 2024/12/03 | 4,765 | 4,788 | 4,696 | 4,735 | -5 | -0.1% | 1,178,100 |
| 2024/12/02 | 4,705 | 4,757 | 4,606 | 4,740 | +27 | +0.6% | 1,093,300 |
| 2024/11/29 | 4,739 | 4,765 | 4,654 | 4,713 | -44 | -0.9% | 1,181,900 |
| 2024/11/28 | 4,785 | 4,803 | 4,709 | 4,757 | -98 | -2% | 1,359,100 |
| 2024/11/27 | 4,811 | 4,944 | 4,785 | 4,855 | +11 | +0.2% | 1,476,300 |
| 2024/11/26 | 4,708 | 4,875 | 4,700 | 4,844 | +144 | +3.1% | 1,742,800 |
| 2024/11/25 | 4,756 | 4,775 | 4,689 | 4,700 | -51 | -1.1% | 2,206,400 |
| 2024/11/22 | 4,657 | 4,763 | 4,613 | 4,751 | +61 | +1.3% | 1,114,200 |
| 2024/11/21 | 4,659 | 4,699 | 4,575 | 4,690 | +15 | +0.3% | 978,100 |
| 2024/11/20 | 4,614 | 4,692 | 4,573 | 4,675 | +32 | +0.7% | 1,170,500 |
| 2024/11/19 | 4,691 | 4,745 | 4,643 | 4,643 | -44 | -0.9% | 1,058,300 |
| 2024/11/18 | 4,662 | 4,755 | 4,651 | 4,687 | -76 | -1.6% | 1,233,800 |
| 2024/11/15 | 4,880 | 4,909 | 4,755 | 4,763 | -69 | -1.4% | 1,353,900 |
| 2024/11/14 | 5,022 | 5,026 | 4,832 | 4,832 | -204 | -4.1% | 1,613,000 |
| 2024/11/13 | 5,179 | 5,181 | 5,016 | 5,036 | -139 | -2.7% | 1,182,000 |
| 2024/11/12 | 5,224 | 5,248 | 5,076 | 5,175 | -25 | -0.5% | 1,079,400 |
| 2024/11/11 | 5,206 | 5,289 | 5,129 | 5,200 | +20 | +0.4% | 1,087,800 |
| 2024/11/08 | 4,966 | 5,186 | 4,954 | 5,180 | +291 | +6% | 1,882,600 |
| 2024/11/07 | 4,896 | 4,948 | 4,795 | 4,889 | -7 | -0.1% | 1,473,700 |
| 2024/11/06 | 4,870 | 4,985 | 4,803 | 4,896 | +71 | +1.5% | 1,524,600 |
| 2024/11/05 | 4,800 | 4,894 | 4,739 | 4,825 | +33 | +0.7% | 1,879,700 |
| 2024/11/01 | 4,720 | 4,904 | 4,700 | 4,792 | -179 | -3.6% | 2,545,700 |
| 2024/10/31 | 4,942 | 5,011 | 4,912 | 4,971 | +88 | +1.8% | 2,023,000 |
101～
150
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
