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 |
|---|---|---|---|---|---|---|---|
| 2018/01/16 | 3,265 | 3,305 | 3,230 | 3,260 | +10 | +0.3% | 1,513,900 |
| 2018/01/15 | 3,240 | 3,265 | 3,170 | 3,250 | -30 | -0.9% | 2,436,600 |
| 2018/01/12 | 3,315 | 3,360 | 3,280 | 3,280 | -45 | -1.4% | 1,511,100 |
| 2018/01/11 | 3,325 | 3,385 | 3,290 | 3,325 | -30 | -0.9% | 2,038,800 |
| 2018/01/10 | 3,465 | 3,480 | 3,335 | 3,355 | -145 | -4.1% | 2,975,400 |
| 2018/01/09 | 3,500 | 3,545 | 3,460 | 3,500 | ±0 | ±0% | 1,598,400 |
| 2018/01/05 | 3,480 | 3,515 | 3,415 | 3,500 | +10 | +0.3% | 1,911,500 |
| 2018/01/04 | 3,495 | 3,520 | 3,455 | 3,490 | +65 | +1.9% | 1,502,600 |
| 2017/12/29 | 3,475 | 3,495 | 3,420 | 3,425 | -40 | -1.2% | 916,000 |
| 2017/12/28 | 3,525 | 3,530 | 3,460 | 3,465 | -70 | -2% | 1,092,700 |
| 2017/12/27 | 3,545 | 3,565 | 3,485 | 3,535 | -20 | -0.6% | 887,900 |
| 2017/12/26 | 3,545 | 3,600 | 3,530 | 3,555 | +15 | +0.4% | 1,008,200 |
| 2017/12/25 | 3,540 | 3,555 | 3,515 | 3,540 | ±0 | ±0% | 635,700 |
| 2017/12/22 | 3,500 | 3,570 | 3,490 | 3,540 | -70 | -1.9% | 1,717,000 |
| 2017/12/21 | 3,665 | 3,705 | 3,570 | 3,610 | -90 | -2.4% | 1,897,500 |
| 2017/12/20 | 3,690 | 3,705 | 3,635 | 3,700 | +55 | +1.5% | 1,783,300 |
| 2017/12/19 | 3,595 | 3,675 | 3,545 | 3,645 | +35 | +1% | 1,810,100 |
| 2017/12/18 | 3,550 | 3,610 | 3,535 | 3,610 | +60 | +1.7% | 1,672,800 |
| 2017/12/15 | 3,450 | 3,570 | 3,440 | 3,550 | +110 | +3.2% | 2,327,000 |
| 2017/12/14 | 3,455 | 3,475 | 3,375 | 3,440 | -20 | -0.6% | 2,039,400 |
| 2017/12/13 | 3,530 | 3,550 | 3,440 | 3,460 | -110 | -3.1% | 2,308,200 |
| 2017/12/12 | 3,560 | 3,630 | 3,530 | 3,570 | +20 | +0.6% | 1,741,300 |
| 2017/12/11 | 3,430 | 3,555 | 3,370 | 3,550 | +110 | +3.2% | 2,764,400 |
| 2017/12/08 | 3,400 | 3,455 | 3,365 | 3,440 | +110 | +3.3% | 2,933,600 |
| 2017/12/07 | 3,300 | 3,335 | 3,265 | 3,330 | +55 | +1.7% | 2,105,400 |
| 2017/12/06 | 3,325 | 3,405 | 3,265 | 3,275 | -105 | -3.1% | 2,488,700 |
| 2017/12/05 | 3,425 | 3,435 | 3,335 | 3,380 | -75 | -2.2% | 2,264,300 |
| 2017/12/04 | 3,435 | 3,505 | 3,400 | 3,455 | +5 | +0.1% | 1,961,300 |
| 2017/12/01 | 3,425 | 3,460 | 3,385 | 3,450 | +25 | +0.7% | 1,783,100 |
| 2017/11/30 | 3,505 | 3,510 | 3,385 | 3,425 | -65 | -1.9% | 2,625,100 |
| 2017/11/29 | 3,500 | 3,515 | 3,385 | 3,490 | -75 | -2.1% | 4,217,000 |
| 2017/11/28 | 3,580 | 3,700 | 3,525 | 3,565 | -85 | -2.3% | 3,352,200 |
| 2017/11/27 | 3,735 | 3,735 | 3,580 | 3,650 | -95 | -2.5% | 4,384,700 |
| 2017/11/24 | 3,550 | 3,785 | 3,480 | 3,745 | +475 | +14.5% | 9,041,800 |
| 2017/11/22 | 3,280 | 3,280 | 3,115 | 3,270 | -10 | -0.3% | 3,978,200 |
| 2017/11/21 | 3,280 | 3,310 | 3,215 | 3,280 | +60 | +1.9% | 1,850,100 |
| 2017/11/20 | 3,210 | 3,235 | 3,190 | 3,220 | +5 | +0.2% | 1,399,200 |
| 2017/11/17 | 3,175 | 3,240 | 3,165 | 3,215 | +110 | +3.5% | 2,481,800 |
| 2017/11/16 | 3,030 | 3,130 | 3,030 | 3,105 | +80 | +2.6% | 1,970,900 |
| 2017/11/15 | 3,045 | 3,080 | 3,010 | 3,025 | -110 | -3.5% | 2,898,400 |
| 2017/11/14 | 3,220 | 3,225 | 3,120 | 3,135 | -110 | -3.4% | 1,984,700 |
| 2017/11/13 | 3,315 | 3,320 | 3,220 | 3,245 | -60 | -1.8% | 1,472,300 |
| 2017/11/10 | 3,305 | 3,345 | 3,285 | 3,305 | -45 | -1.3% | 1,791,600 |
| 2017/11/09 | 3,315 | 3,390 | 3,285 | 3,350 | +85 | +2.6% | 3,894,400 |
| 2017/11/08 | 3,250 | 3,275 | 3,190 | 3,265 | +70 | +2.2% | 2,046,200 |
| 2017/11/07 | 3,160 | 3,200 | 3,145 | 3,195 | +35 | +1.1% | 2,007,100 |
| 2017/11/06 | 3,200 | 3,200 | 3,130 | 3,160 | -40 | -1.3% | 2,200,400 |
| 2017/11/02 | 3,185 | 3,205 | 3,115 | 3,200 | +25 | +0.8% | 2,412,700 |
| 2017/11/01 | 3,150 | 3,225 | 3,140 | 3,175 | +85 | +2.8% | 3,249,800 |
| 2017/10/31 | 3,135 | 3,135 | 3,000 | 3,090 | -290 | -8.6% | 5,611,300 |
1851～
1900
件表示中 / 4322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 | 149,700円 | +8.6% | +6.5% | 2.61% | 27.70倍 | 13.41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 |
| マツキヨココカラ | 338,600円 | +3.6% | +3.7% | 1.36% | 23.86倍 | 2.59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 | 268,300円 | +13.9% | +15.3% | 1.16% | 44.02倍 | 11.74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 |
| Ｆ＆ＬＣ | 854,600円 | +16.6% | +50.1% | 0.35% | 46.07倍 | 11.30倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| ミツコシイセタン | 236,500円 | +0.3% | -16.0% | 2.54% | 14.05倍 | 1.40倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
市場注目の銘柄
チャート関連のコラム
