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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 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 |
| 2018/08/20 | 3,535 | 3,570 | 3,500 | 3,510 | -40 | -1.1% | 1,555,200 |
| 2018/08/17 | 3,685 | 3,710 | 3,535 | 3,550 | -30 | -0.8% | 2,699,300 |
| 2018/08/16 | 3,595 | 3,630 | 3,520 | 3,580 | -110 | -3% | 2,679,600 |
| 2018/08/15 | 3,620 | 3,770 | 3,615 | 3,690 | +140 | +3.9% | 4,631,900 |
| 2018/08/14 | 3,575 | 3,595 | 3,480 | 3,550 | -40 | -1.1% | 2,976,400 |
| 2018/08/13 | 3,680 | 3,710 | 3,585 | 3,590 | -105 | -2.8% | 2,162,800 |
| 2018/08/10 | 3,790 | 3,815 | 3,675 | 3,695 | -90 | -2.4% | 2,229,300 |
| 2018/08/09 | 3,785 | 3,850 | 3,700 | 3,785 | -60 | -1.6% | 2,778,500 |
| 2018/08/08 | 3,890 | 3,905 | 3,765 | 3,845 | -45 | -1.2% | 2,853,100 |
| 2018/08/07 | 4,065 | 4,070 | 3,855 | 3,890 | -145 | -3.6% | 3,018,000 |
| 2018/08/06 | 4,090 | 4,130 | 4,015 | 4,035 | -40 | -1% | 1,750,200 |
| 2018/08/03 | 4,095 | 4,120 | 4,010 | 4,075 | +20 | +0.5% | 2,900,100 |
| 2018/08/02 | 4,345 | 4,350 | 4,050 | 4,055 | -285 | -6.6% | 3,630,400 |
| 2018/08/01 | 4,150 | 4,405 | 4,130 | 4,340 | -145 | -3.2% | 7,048,800 |
| 2018/07/31 | 4,470 | 4,500 | 4,335 | 4,485 | +5 | +0.1% | 2,596,600 |
| 2018/07/30 | 4,545 | 4,555 | 4,415 | 4,480 | -70 | -1.5% | 2,078,100 |
| 2018/07/27 | 4,680 | 4,695 | 4,475 | 4,550 | -150 | -3.2% | 2,765,200 |
| 2018/07/26 | 4,720 | 4,730 | 4,655 | 4,700 | -20 | -0.4% | 1,402,100 |
| 2018/07/25 | 4,675 | 4,740 | 4,605 | 4,720 | +30 | +0.6% | 1,336,300 |
| 2018/07/24 | 4,735 | 4,770 | 4,630 | 4,690 | +90 | +2% | 1,738,700 |
| 2018/07/23 | 4,660 | 4,690 | 4,525 | 4,600 | -105 | -2.2% | 2,271,300 |
| 2018/07/20 | 4,740 | 4,790 | 4,665 | 4,705 | -15 | -0.3% | 1,803,200 |
| 2018/07/19 | 4,850 | 4,865 | 4,705 | 4,720 | -110 | -2.3% | 2,673,400 |
| 2018/07/18 | 4,755 | 4,875 | 4,755 | 4,830 | +155 | +3.3% | 2,810,300 |
| 2018/07/17 | 4,700 | 4,735 | 4,640 | 4,675 | -25 | -0.5% | 1,771,600 |
| 2018/07/13 | 4,615 | 4,720 | 4,610 | 4,700 | +85 | +1.8% | 1,628,600 |
| 2018/07/12 | 4,550 | 4,720 | 4,545 | 4,615 | +15 | +0.3% | 2,130,300 |
| 2018/07/11 | 4,570 | 4,640 | 4,485 | 4,600 | +30 | +0.7% | 2,360,300 |
| 2018/07/10 | 4,735 | 4,740 | 4,555 | 4,570 | -165 | -3.5% | 2,865,600 |
| 2018/07/09 | 4,600 | 4,750 | 4,525 | 4,735 | +340 | +7.7% | 3,872,700 |
| 2018/07/06 | 4,275 | 4,430 | 4,265 | 4,395 | +200 | +4.8% | 3,722,300 |
| 2018/07/05 | 4,220 | 4,320 | 4,130 | 4,195 | +30 | +0.7% | 4,011,900 |
| 2018/07/04 | 4,095 | 4,185 | 3,925 | 4,165 | +140 | +3.5% | 3,508,700 |
| 2018/07/03 | 3,955 | 4,130 | 3,885 | 4,025 | +100 | +2.5% | 4,626,600 |
| 2018/07/02 | 4,015 | 4,025 | 3,875 | 3,925 | -90 | -2.2% | 2,121,700 |
| 2018/06/29 | 4,020 | 4,050 | 3,915 | 4,015 | ±0 | ±0% | 2,132,800 |
1651～
1700
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
