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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/12/18 | 4,833 | 4,923 | 4,822 | 4,899 | +64 | +1.3% | 1,193,500 |
| 2024/12/17 | 4,770 | 4,850 | 4,760 | 4,835 | +93 | +2% | 983,100 |
| 2024/12/16 | 4,765 | 4,790 | 4,697 | 4,742 | -50 | -1% | 832,700 |
| 2024/12/13 | 4,789 | 4,832 | 4,731 | 4,792 | +4 | +0.1% | 1,045,700 |
| 2024/12/12 | 4,882 | 4,913 | 4,770 | 4,788 | -24 | -0.5% | 1,199,700 |
| 2024/12/11 | 4,771 | 4,826 | 4,769 | 4,812 | +75 | +1.6% | 959,400 |
| 2024/12/10 | 4,694 | 4,773 | 4,673 | 4,737 | +23 | +0.5% | 1,414,700 |
| 2024/12/09 | 4,752 | 4,895 | 4,663 | 4,714 | -248 | -5% | 1,761,200 |
| 2024/12/06 | 4,966 | 5,038 | 4,884 | 4,962 | -53 | -1.1% | 1,158,000 |
| 2024/12/05 | 5,068 | 5,083 | 4,970 | 5,015 | -7 | -0.1% | 1,307,000 |
| 2024/12/04 | 4,760 | 5,054 | 4,756 | 5,022 | +287 | +6.1% | 2,304,100 |
| 2024/12/03 | 4,765 | 4,788 | 4,696 | 4,735 | -5 | -0.1% | 1,178,100 |
| 2024/12/02 | 4,705 | 4,757 | 4,606 | 4,740 | +27 | +0.6% | 1,093,300 |
| 2024/11/29 | 4,739 | 4,765 | 4,654 | 4,713 | -44 | -0.9% | 1,181,900 |
| 2024/11/28 | 4,785 | 4,803 | 4,709 | 4,757 | -98 | -2% | 1,359,100 |
| 2024/11/27 | 4,811 | 4,944 | 4,785 | 4,855 | +11 | +0.2% | 1,476,300 |
| 2024/11/26 | 4,708 | 4,875 | 4,700 | 4,844 | +144 | +3.1% | 1,742,800 |
| 2024/11/25 | 4,756 | 4,775 | 4,689 | 4,700 | -51 | -1.1% | 2,206,400 |
| 2024/11/22 | 4,657 | 4,763 | 4,613 | 4,751 | +61 | +1.3% | 1,114,200 |
| 2024/11/21 | 4,659 | 4,699 | 4,575 | 4,690 | +15 | +0.3% | 978,100 |
151～
200
件表示中 / 4345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 | 144,200円 | +8.6% | +6.5% | 2.70% | 26.68倍 | 12.92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 | 1,422,000円 | +6.4% | +16.6% | 1.08% | 17.10倍 | 1.77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 |
| ゼンショーＨＤ | 952,500円 | +7.6% | +7.7% | 0.73% | 36.50倍 | 7.13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 | 309,700円 | +3.6% | +3.7% | 1.49% | 21.81倍 | 2.37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 | 234,300円 | +13.9% | +15.3% | 1.32% | 38.44倍 | 10.25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 |
市場注目の銘柄
チャート関連のコラム
