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 |
|---|---|---|---|---|---|---|---|
| 2018/11/01 | 2,669 | 2,933 | 2,538 | 2,552 | -167 | -6.1% | 10,877,200 |
| 2018/10/31 | 2,588 | 2,739 | 2,549 | 2,719 | +199 | +7.9% | 6,152,100 |
| 2018/10/30 | 2,570 | 2,638 | 2,481 | 2,520 | -131 | -4.9% | 9,486,900 |
| 2018/10/29 | 2,710 | 2,790 | 2,642 | 2,651 | -96 | -3.5% | 3,406,400 |
| 2018/10/26 | 2,829 | 2,918 | 2,711 | 2,747 | -61 | -2.2% | 3,852,700 |
| 2018/10/25 | 2,881 | 2,887 | 2,796 | 2,808 | -173 | -5.8% | 3,727,300 |
| 2018/10/24 | 2,978 | 3,020 | 2,956 | 2,981 | +14 | +0.5% | 2,188,700 |
| 2018/10/23 | 3,030 | 3,045 | 2,951 | 2,967 | -63 | -2.1% | 1,663,900 |
| 2018/10/22 | 2,946 | 3,050 | 2,887 | 3,030 | +34 | +1.1% | 2,087,800 |
| 2018/10/19 | 2,970 | 3,005 | 2,963 | 2,996 | -14 | -0.5% | 2,154,200 |
| 2018/10/18 | 3,000 | 3,125 | 2,999 | 3,010 | +10 | +0.3% | 2,133,900 |
| 2018/10/17 | 3,030 | 3,075 | 2,978 | 3,000 | +22 | +0.7% | 2,883,300 |
| 2018/10/16 | 3,040 | 3,040 | 2,920 | 2,978 | -47 | -1.6% | 3,299,900 |
| 2018/10/15 | 3,135 | 3,180 | 3,020 | 3,025 | -110 | -3.5% | 2,143,300 |
| 2018/10/12 | 2,980 | 3,145 | 2,953 | 3,135 | +155 | +5.2% | 2,736,800 |
| 2018/10/11 | 2,938 | 3,015 | 2,935 | 2,980 | -135 | -4.3% | 4,933,800 |
| 2018/10/10 | 3,050 | 3,160 | 3,050 | 3,115 | +35 | +1.1% | 2,123,800 |
| 2018/10/09 | 3,185 | 3,185 | 3,060 | 3,080 | -135 | -4.2% | 3,559,800 |
| 2018/10/05 | 3,205 | 3,250 | 3,180 | 3,215 | -35 | -1.1% | 1,999,400 |
| 2018/10/04 | 3,270 | 3,335 | 3,240 | 3,250 | -10 | -0.3% | 2,148,600 |
| 2018/10/03 | 3,240 | 3,330 | 3,220 | 3,260 | -45 | -1.4% | 3,262,400 |
| 2018/10/02 | 3,600 | 3,640 | 3,295 | 3,305 | -215 | -6.1% | 8,167,400 |
| 2018/10/01 | 3,405 | 3,525 | 3,390 | 3,520 | +80 | +2.3% | 2,697,900 |
| 2018/09/28 | 3,510 | 3,515 | 3,380 | 3,440 | -45 | -1.3% | 5,603,600 |
| 2018/09/27 | 3,495 | 3,585 | 3,455 | 3,485 | +30 | +0.9% | 5,466,200 |
| 2018/09/26 | 3,490 | 3,490 | 3,385 | 3,455 | +10 | +0.3% | 3,563,900 |
| 2018/09/25 | 3,360 | 3,455 | 3,330 | 3,445 | +125 | +3.8% | 4,476,600 |
| 2018/09/21 | 3,305 | 3,355 | 3,260 | 3,320 | +65 | +2% | 3,980,300 |
| 2018/09/20 | 3,335 | 3,340 | 3,210 | 3,255 | -80 | -2.4% | 3,938,000 |
| 2018/09/19 | 3,250 | 3,370 | 3,205 | 3,335 | +135 | +4.2% | 3,755,400 |
| 2018/09/18 | 3,245 | 3,305 | 3,125 | 3,200 | -80 | -2.4% | 6,536,500 |
| 2018/09/14 | 3,255 | 3,335 | 3,225 | 3,280 | +65 | +2% | 3,789,500 |
| 2018/09/13 | 3,200 | 3,280 | 3,155 | 3,215 | -25 | -0.8% | 4,058,900 |
| 2018/09/12 | 3,395 | 3,400 | 3,225 | 3,240 | -190 | -5.5% | 4,274,800 |
| 2018/09/11 | 3,405 | 3,490 | 3,405 | 3,430 | +20 | +0.6% | 2,207,500 |
| 2018/09/10 | 3,400 | 3,505 | 3,390 | 3,410 | ±0 | ±0% | 2,550,800 |
| 2018/09/07 | 3,445 | 3,470 | 3,390 | 3,410 | -65 | -1.9% | 2,451,400 |
| 2018/09/06 | 3,500 | 3,575 | 3,370 | 3,475 | -270 | -7.2% | 7,003,300 |
| 2018/09/05 | 3,875 | 3,875 | 3,670 | 3,745 | -150 | -3.9% | 3,703,900 |
| 2018/09/04 | 4,040 | 4,050 | 3,850 | 3,895 | -130 | -3.2% | 3,542,100 |
| 2018/09/03 | 3,890 | 4,040 | 3,865 | 4,025 | +195 | +5.1% | 4,156,300 |
| 2018/08/31 | 3,825 | 3,880 | 3,760 | 3,830 | -30 | -0.8% | 2,057,700 |
| 2018/08/30 | 3,770 | 3,900 | 3,765 | 3,860 | +125 | +3.3% | 2,810,500 |
| 2018/08/29 | 3,720 | 3,780 | 3,695 | 3,735 | +5 | +0.1% | 1,913,200 |
| 2018/08/28 | 3,850 | 3,895 | 3,665 | 3,730 | -85 | -2.2% | 3,000,000 |
| 2018/08/27 | 3,750 | 3,820 | 3,690 | 3,815 | +130 | +3.5% | 3,113,400 |
| 2018/08/24 | 3,630 | 3,685 | 3,590 | 3,685 | +120 | +3.4% | 2,166,600 |
| 2018/08/23 | 3,595 | 3,645 | 3,550 | 3,565 | -45 | -1.2% | 2,018,600 |
| 2018/08/22 | 3,715 | 3,775 | 3,575 | 3,610 | -55 | -1.5% | 2,426,200 |
| 2018/08/21 | 3,530 | 3,685 | 3,505 | 3,665 | +155 | +4.4% | 2,472,900 |
1651～
1700
件表示中 / 4320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 | 153,700円 | +8.6% | +6.5% | 2.54% | 28.44倍 | 13.77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 | 1,333,500円 | +6.4% | +16.6% | 1.15% | 16.03倍 | 1.66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 | 336,900円 | +3.6% | +3.7% | 1.37% | 23.74倍 | 2.58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 |
| ＭｏｎｏｔａＲＯ | 273,000円 | +13.9% | +15.3% | 1.14% | 44.79倍 | 11.94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 | 791,200円 | +7.6% | +7.7% | 0.88% | 30.32倍 | 5.92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 |
市場注目の銘柄
チャート関連のコラム
