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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 1,957 | 1,983 | 1,931 | 1,972 | ±0 | ±0% | 10,167,100 |
| 2019/07/09 | 1,986 | 2,000 | 1,951 | 1,972 | -5 | -0.3% | 9,065,900 |
| 2019/07/08 | 2,093 | 2,109 | 1,977 | 1,977 | -115 | -5.5% | 13,903,000 |
| 2019/07/05 | 2,035 | 2,100 | 2,026 | 2,092 | +44 | +2.1% | 9,468,700 |
| 2019/07/04 | 2,064 | 2,073 | 2,017 | 2,048 | +8 | +0.4% | 7,863,600 |
| 2019/07/03 | 2,060 | 2,098 | 2,016 | 2,040 | -19 | -0.9% | 11,291,400 |
| 2019/07/02 | 2,105 | 2,139 | 2,026 | 2,059 | -55 | -2.6% | 12,592,500 |
| 2019/07/01 | 2,046 | 2,114 | 2,019 | 2,114 | +95 | +4.7% | 10,067,400 |
| 2019/06/28 | 2,060 | 2,066 | 1,998 | 2,019 | -51 | -2.5% | 12,122,800 |
| 2019/06/27 | 1,968 | 2,078 | 1,956 | 2,070 | +123 | +6.3% | 15,934,500 |
| 2019/06/26 | 1,951 | 1,969 | 1,915 | 1,947 | +2 | +0.1% | 6,722,800 |
| 2019/06/25 | 1,929 | 1,951 | 1,899 | 1,945 | +17 | +0.9% | 7,966,400 |
| 2019/06/24 | 1,983 | 2,020 | 1,928 | 1,928 | -31 | -1.6% | 12,161,900 |
| 2019/06/21 | 1,900 | 1,969 | 1,884 | 1,959 | +57 | +3% | 12,212,100 |
| 2019/06/20 | 1,960 | 1,973 | 1,902 | 1,902 | -48 | -2.5% | 7,329,900 |
| 2019/06/19 | 1,960 | 1,975 | 1,932 | 1,950 | +9 | +0.5% | 8,436,600 |
| 2019/06/18 | 1,905 | 1,956 | 1,891 | 1,941 | +32 | +1.7% | 9,037,100 |
| 2019/06/17 | 1,949 | 1,954 | 1,891 | 1,909 | -24 | -1.2% | 7,082,600 |
| 2019/06/14 | 1,905 | 1,939 | 1,875 | 1,933 | +23 | +1.2% | 10,690,000 |
| 2019/06/13 | 1,898 | 1,930 | 1,894 | 1,910 | +8 | +0.4% | 7,663,700 |
| 2019/06/12 | 1,898 | 1,931 | 1,881 | 1,902 | +11 | +0.6% | 11,144,100 |
| 2019/06/11 | 1,837 | 1,895 | 1,831 | 1,891 | +64 | +3.5% | 9,999,400 |
| 2019/06/10 | 1,781 | 1,834 | 1,776 | 1,827 | +70 | +4% | 7,920,300 |
| 2019/06/07 | 1,803 | 1,806 | 1,747 | 1,757 | -30 | -1.7% | 7,218,500 |
| 2019/06/06 | 1,779 | 1,825 | 1,776 | 1,787 | -18 | -1% | 7,955,400 |
| 2019/06/05 | 1,760 | 1,814 | 1,728 | 1,805 | +82 | +4.8% | 10,771,900 |
| 2019/06/04 | 1,778 | 1,785 | 1,639 | 1,723 | -65 | -3.6% | 18,457,500 |
| 2019/06/03 | 1,849 | 1,865 | 1,771 | 1,788 | -80 | -4.3% | 11,218,200 |
| 2019/05/31 | 1,822 | 1,880 | 1,815 | 1,868 | +25 | +1.4% | 7,425,300 |
| 2019/05/30 | 1,840 | 1,868 | 1,825 | 1,843 | -7 | -0.4% | 8,062,400 |
| 2019/05/29 | 1,834 | 1,860 | 1,805 | 1,850 | +9 | +0.5% | 8,159,900 |
| 2019/05/28 | 1,788 | 1,858 | 1,780 | 1,841 | +67 | +3.8% | 14,973,800 |
| 2019/05/27 | 1,816 | 1,834 | 1,755 | 1,774 | -71 | -3.8% | 14,633,600 |
| 2019/05/24 | 1,810 | 1,872 | 1,798 | 1,845 | +21 | +1.2% | 12,982,800 |
| 2019/05/23 | 1,833 | 1,874 | 1,817 | 1,824 | ±0 | ±0% | 10,298,200 |
| 2019/05/22 | 1,825 | 1,868 | 1,820 | 1,824 | +16 | +0.9% | 12,293,100 |
| 2019/05/21 | 1,852 | 1,884 | 1,794 | 1,808 | -60 | -3.2% | 18,344,600 |
| 2019/05/20 | 1,962 | 1,991 | 1,843 | 1,868 | -72 | -3.7% | 19,207,000 |
| 2019/05/17 | 2,095 | 2,120 | 1,928 | 1,940 | -151 | -7.2% | 24,756,600 |
| 2019/05/16 | 2,101 | 2,134 | 2,060 | 2,091 | -18 | -0.9% | 9,984,000 |
| 2019/05/15 | 2,110 | 2,178 | 2,090 | 2,109 | +36 | +1.7% | 12,611,400 |
| 2019/05/14 | 2,162 | 2,207 | 2,037 | 2,073 | -138 | -6.2% | 18,327,100 |
| 2019/05/13 | 2,158 | 2,225 | 2,121 | 2,211 | +11 | +0.5% | 13,448,200 |
| 2019/05/10 | 2,170 | 2,248 | 2,141 | 2,200 | +76 | +3.6% | 18,528,100 |
| 2019/05/09 | 2,294 | 2,300 | 2,102 | 2,124 | -149 | -6.6% | 24,030,600 |
| 2019/05/08 | 2,150 | 2,289 | 2,115 | 2,273 | +169 | +8% | 31,918,800 |
| 2019/05/07 | 1,919 | 2,104 | 1,900 | 2,104 | +139 | +7.1% | 19,689,100 |
| 2019/04/26 | 2,230 | 2,250 | 1,948 | 1,965 | -201 | -9.3% | 35,138,900 |
| 2019/04/25 | 2,110 | 2,171 | 2,043 | 2,166 | +72 | +3.4% | 12,993,400 |
| 2019/04/24 | 2,068 | 2,144 | 2,061 | 2,094 | +40 | +1.9% | 12,294,800 |
1451～
1500
件表示中 / 4284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 | 152,500円 | +5.2% | +7.6% | 2.56% | 27.93倍 | 13.72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 | 1,402,000円 | +6.4% | +5.4% | 1.10% | 17.60倍 | 1.64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 | 299,200円 | +13.9% | +15.3% | 1.04% | 49.09倍 | 14.34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 | 791,800円 | +7.6% | +7.7% | 0.88% | 30.34倍 | 5.93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 | 284,900円 | +3.6% | +3.7% | 1.61% | 20.08倍 | 2.18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
