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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,754 | 4,778 | 4,615 | 4,642 | -173 | -3.6% | 808,400 |
| 2025/03/06 | 4,812 | 4,826 | 4,759 | 4,815 | +38 | +0.8% | 790,900 |
| 2025/03/05 | 4,732 | 4,804 | 4,731 | 4,777 | +26 | +0.5% | 773,400 |
| 2025/03/04 | 4,715 | 4,763 | 4,639 | 4,751 | +82 | +1.8% | 950,500 |
| 2025/03/03 | 4,640 | 4,680 | 4,618 | 4,669 | -16 | -0.3% | 722,700 |
| 2025/02/28 | 4,704 | 4,724 | 4,597 | 4,685 | -68 | -1.4% | 1,564,100 |
| 2025/02/27 | 4,753 | 4,770 | 4,707 | 4,753 | -11 | -0.2% | 496,800 |
| 2025/02/26 | 4,791 | 4,809 | 4,703 | 4,764 | -31 | -0.6% | 634,600 |
| 2025/02/25 | 4,744 | 4,816 | 4,671 | 4,795 | +27 | +0.6% | 840,000 |
| 2025/02/21 | 4,715 | 4,774 | 4,708 | 4,768 | +72 | +1.5% | 763,900 |
| 2025/02/20 | 4,819 | 4,819 | 4,686 | 4,696 | -125 | -2.6% | 658,900 |
| 2025/02/19 | 4,832 | 4,849 | 4,779 | 4,821 | -26 | -0.5% | 555,000 |
| 2025/02/18 | 4,882 | 4,897 | 4,846 | 4,847 | -28 | -0.6% | 461,000 |
| 2025/02/17 | 4,926 | 4,953 | 4,854 | 4,875 | -65 | -1.3% | 804,900 |
| 2025/02/14 | 4,967 | 5,040 | 4,918 | 4,940 | -24 | -0.5% | 912,600 |
| 2025/02/13 | 4,951 | 5,004 | 4,934 | 4,964 | +31 | +0.6% | 686,800 |
| 2025/02/12 | 5,000 | 5,072 | 4,914 | 4,933 | -32 | -0.6% | 962,400 |
| 2025/02/10 | 4,921 | 5,002 | 4,906 | 4,965 | +6 | +0.1% | 692,400 |
| 2025/02/07 | 5,110 | 5,121 | 4,935 | 4,959 | -129 | -2.5% | 739,200 |
| 2025/02/06 | 5,039 | 5,094 | 4,996 | 5,088 | +75 | +1.5% | 1,039,600 |
| 2025/02/05 | 5,262 | 5,295 | 4,991 | 5,013 | -279 | -5.3% | 1,570,900 |
| 2025/02/04 | 5,280 | 5,377 | 5,278 | 5,292 | -25 | -0.5% | 1,435,700 |
| 2025/02/03 | 5,060 | 5,405 | 4,991 | 5,317 | +211 | +4.1% | 2,542,700 |
| 2025/01/31 | 5,133 | 5,146 | 5,070 | 5,106 | +25 | +0.5% | 1,101,300 |
| 2025/01/30 | 4,995 | 5,101 | 4,990 | 5,081 | +86 | +1.7% | 743,900 |
| 2025/01/29 | 5,076 | 5,142 | 4,972 | 4,995 | -37 | -0.7% | 1,131,200 |
| 2025/01/28 | 4,990 | 5,084 | 4,965 | 5,032 | +81 | +1.6% | 807,200 |
| 2025/01/27 | 4,980 | 5,010 | 4,916 | 4,951 | +111 | +2.3% | 901,200 |
| 2025/01/24 | 4,855 | 4,897 | 4,816 | 4,840 | +38 | +0.8% | 603,000 |
| 2025/01/23 | 4,752 | 4,826 | 4,696 | 4,802 | -1 | ±0% | 779,400 |
| 2025/01/22 | 4,780 | 4,821 | 4,755 | 4,803 | +28 | +0.6% | 749,500 |
| 2025/01/21 | 4,856 | 4,864 | 4,752 | 4,775 | -57 | -1.2% | 536,700 |
| 2025/01/20 | 4,838 | 4,844 | 4,790 | 4,832 | +41 | +0.9% | 480,900 |
| 2025/01/17 | 4,819 | 4,841 | 4,729 | 4,791 | -45 | -0.9% | 596,300 |
| 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 |
101～
150
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
