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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 2,483 | 2,484 | 2,425 | 2,444 | -12 | -0.5% | 1,112,600 |
| 2017/04/07 | 2,423 | 2,470 | 2,392 | 2,456 | +54 | +2.2% | 1,181,500 |
| 2017/04/06 | 2,428 | 2,463 | 2,395 | 2,402 | -24 | -1% | 1,239,100 |
| 2017/04/05 | 2,446 | 2,449 | 2,378 | 2,426 | -69 | -2.8% | 3,599,000 |
| 2017/04/04 | 2,540 | 2,545 | 2,480 | 2,495 | -43 | -1.7% | 2,017,200 |
| 2017/04/03 | 2,497 | 2,557 | 2,467 | 2,538 | +75 | +3% | 2,631,100 |
| 2017/03/31 | 2,473 | 2,502 | 2,453 | 2,463 | +22 | +0.9% | 2,411,700 |
| 2017/03/30 | 2,458 | 2,467 | 2,423 | 2,441 | +19 | +0.8% | 2,041,900 |
| 2017/03/29 | 2,370 | 2,425 | 2,357 | 2,422 | +40 | +1.7% | 1,403,000 |
| 2017/03/28 | 2,356 | 2,384 | 2,335 | 2,382 | +61 | +2.6% | 1,249,300 |
| 2017/03/27 | 2,328 | 2,349 | 2,290 | 2,321 | +19 | +0.8% | 1,664,800 |
| 2017/03/24 | 2,276 | 2,317 | 2,261 | 2,302 | +18 | +0.8% | 1,316,100 |
| 2017/03/23 | 2,271 | 2,300 | 2,271 | 2,284 | -9 | -0.4% | 1,341,000 |
| 2017/03/22 | 2,310 | 2,337 | 2,289 | 2,293 | -37 | -1.6% | 1,726,700 |
| 2017/03/21 | 2,360 | 2,361 | 2,307 | 2,330 | -43 | -1.8% | 2,076,600 |
| 2017/03/17 | 2,360 | 2,399 | 2,356 | 2,373 | -12 | -0.5% | 2,006,500 |
| 2017/03/16 | 2,405 | 2,430 | 2,377 | 2,385 | -51 | -2.1% | 3,050,300 |
| 2017/03/15 | 2,455 | 2,465 | 2,422 | 2,436 | +1 | ±0% | 1,351,200 |
| 2017/03/14 | 2,416 | 2,437 | 2,397 | 2,435 | +28 | +1.2% | 933,800 |
| 2017/03/13 | 2,407 | 2,441 | 2,400 | 2,407 | +1 | ±0% | 1,230,000 |
| 2017/03/10 | 2,385 | 2,430 | 2,368 | 2,406 | +45 | +1.9% | 1,420,200 |
| 2017/03/09 | 2,389 | 2,404 | 2,358 | 2,361 | ±0 | ±0% | 1,269,800 |
| 2017/03/08 | 2,378 | 2,396 | 2,353 | 2,361 | -17 | -0.7% | 1,068,900 |
| 2017/03/07 | 2,391 | 2,409 | 2,372 | 2,378 | -24 | -1% | 1,019,500 |
| 2017/03/06 | 2,400 | 2,412 | 2,380 | 2,402 | -7 | -0.3% | 970,900 |
| 2017/03/03 | 2,414 | 2,444 | 2,396 | 2,409 | -12 | -0.5% | 1,119,600 |
| 2017/03/02 | 2,442 | 2,454 | 2,416 | 2,421 | +3 | +0.1% | 1,197,100 |
| 2017/03/01 | 2,359 | 2,421 | 2,329 | 2,418 | +70 | +3% | 1,211,400 |
| 2017/02/28 | 2,346 | 2,375 | 2,338 | 2,348 | +2 | +0.1% | 1,461,700 |
| 2017/02/27 | 2,344 | 2,372 | 2,334 | 2,346 | -21 | -0.9% | 1,538,700 |
| 2017/02/24 | 2,362 | 2,422 | 2,348 | 2,367 | -17 | -0.7% | 2,618,800 |
| 2017/02/23 | 2,461 | 2,473 | 2,338 | 2,384 | -72 | -2.9% | 2,896,800 |
| 2017/02/22 | 2,480 | 2,482 | 2,412 | 2,456 | -31 | -1.2% | 1,275,700 |
| 2017/02/21 | 2,495 | 2,502 | 2,466 | 2,487 | ±0 | ±0% | 741,700 |
| 2017/02/20 | 2,451 | 2,538 | 2,446 | 2,487 | +35 | +1.4% | 1,187,900 |
| 2017/02/17 | 2,473 | 2,481 | 2,439 | 2,452 | -46 | -1.8% | 1,780,900 |
| 2017/02/16 | 2,473 | 2,517 | 2,453 | 2,498 | +23 | +0.9% | 1,257,300 |
| 2017/02/15 | 2,505 | 2,517 | 2,464 | 2,475 | -11 | -0.4% | 1,370,100 |
| 2017/02/14 | 2,503 | 2,527 | 2,475 | 2,486 | -8 | -0.3% | 1,595,900 |
| 2017/02/13 | 2,496 | 2,507 | 2,465 | 2,494 | ±0 | ±0% | 891,700 |
| 2017/02/10 | 2,455 | 2,495 | 2,433 | 2,494 | +43 | +1.8% | 2,296,600 |
| 2017/02/09 | 2,460 | 2,485 | 2,430 | 2,451 | +8 | +0.3% | 1,904,300 |
| 2017/02/08 | 2,397 | 2,445 | 2,361 | 2,443 | +45 | +1.9% | 1,383,300 |
| 2017/02/07 | 2,422 | 2,427 | 2,383 | 2,398 | -48 | -2% | 1,441,700 |
| 2017/02/06 | 2,450 | 2,451 | 2,411 | 2,446 | +8 | +0.3% | 1,308,300 |
| 2017/02/03 | 2,442 | 2,451 | 2,399 | 2,438 | -5 | -0.2% | 2,615,400 |
| 2017/02/02 | 2,406 | 2,473 | 2,406 | 2,443 | -57 | -2.3% | 4,253,800 |
| 2017/02/01 | 2,423 | 2,587 | 2,295 | 2,500 | +377 | +17.8% | 10,854,900 |
| 2017/01/31 | 2,130 | 2,155 | 2,110 | 2,123 | -22 | -1% | 2,362,900 |
| 2017/01/30 | 2,130 | 2,149 | 2,111 | 2,145 | +7 | +0.3% | 1,515,100 |
2001～
2050
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 | 153,300円 | +5.2% | +7.6% | 2.54% | 28.08倍 | 13.79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 | 1,398,000円 | +6.4% | +5.4% | 1.10% | 17.55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 | 294,800円 | +13.9% | +15.3% | 1.05% | 48.37倍 | 14.13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 | 813,000円 | +7.6% | +7.7% | 0.86% | 31.15倍 | 6.09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 | 285,600円 | +3.6% | +3.7% | 1.61% | 20.13倍 | 2.19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
