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 |
|---|---|---|---|---|---|---|---|
| 2016/06/01 | 1,680 | 1,696.7 | 1,660 | 1,666.7 | -20 | -1.2% | 2,312,400 |
| 2016/05/31 | 1,693.3 | 1,706.7 | 1,666.7 | 1,686.7 | +3.4 | +0.2% | 12,711,600 |
| 2016/05/30 | 1,666.7 | 1,690 | 1,658.3 | 1,683.3 | +18.3 | +1.1% | 1,546,500 |
| 2016/05/27 | 1,666.7 | 1,673.3 | 1,655 | 1,665 | +18.3 | +1.1% | 1,668,900 |
| 2016/05/26 | 1,658.3 | 1,666.7 | 1,645 | 1,646.7 | -6.6 | -0.4% | 2,875,200 |
| 2016/05/25 | 1,643.3 | 1,665 | 1,640 | 1,653.3 | +51.6 | +3.2% | 3,039,000 |
| 2016/05/24 | 1,616.7 | 1,628.3 | 1,591.7 | 1,601.7 | -10 | -0.6% | 1,873,800 |
| 2016/05/23 | 1,613.3 | 1,633.3 | 1,578.3 | 1,611.7 | -8.3 | -0.5% | 2,586,600 |
| 2016/05/20 | 1,600 | 1,640 | 1,598.3 | 1,620 | +43.3 | +2.7% | 4,449,000 |
| 2016/05/19 | 1,566.7 | 1,585 | 1,523.3 | 1,576.7 | -126.6 | -7.4% | 10,374,900 |
| 2016/05/18 | 1,716.7 | 1,723.3 | 1,680 | 1,703.3 | -13.4 | -0.8% | 1,673,400 |
| 2016/05/17 | 1,690 | 1,753.3 | 1,673.3 | 1,716.7 | +20 | +1.2% | 3,547,800 |
| 2016/05/16 | 1,750 | 1,773.3 | 1,686.7 | 1,696.7 | -50 | -2.9% | 2,529,300 |
| 2016/05/13 | 1,733.3 | 1,776.7 | 1,703.3 | 1,746.7 | +10 | +0.6% | 3,364,800 |
| 2016/05/12 | 1,746.7 | 1,766.7 | 1,720 | 1,736.7 | -20 | -1.1% | 2,130,300 |
| 2016/05/11 | 1,766.7 | 1,776.7 | 1,736.7 | 1,756.7 | +16.7 | +1% | 1,335,300 |
| 2016/05/10 | 1,720 | 1,750 | 1,713.3 | 1,740 | -13.3 | -0.8% | 2,149,200 |
| 2016/05/09 | 1,703.3 | 1,763.3 | 1,696.7 | 1,753.3 | +36.6 | +2.1% | 2,663,700 |
| 2016/05/06 | 1,656.7 | 1,726.7 | 1,628.3 | 1,716.7 | +60 | +3.6% | 3,140,100 |
| 2016/05/02 | 1,663.3 | 1,683.3 | 1,608.3 | 1,656.7 | +110 | +7.1% | 5,295,600 |
| 2016/04/28 | 1,536.7 | 1,588.3 | 1,536.7 | 1,546.7 | -6.6 | -0.4% | 1,789,500 |
| 2016/04/27 | 1,550 | 1,580 | 1,543.3 | 1,553.3 | +5 | +0.3% | 963,600 |
| 2016/04/26 | 1,553.3 | 1,576.7 | 1,526.7 | 1,548.3 | -6.7 | -0.4% | 1,529,700 |
| 2016/04/25 | 1,560 | 1,566.7 | 1,540 | 1,555 | -11.7 | -0.7% | 1,014,600 |
| 2016/04/22 | 1,583.3 | 1,598.3 | 1,543.3 | 1,566.7 | -31.6 | -2% | 1,904,700 |
| 2016/04/21 | 1,608.3 | 1,621.7 | 1,585 | 1,598.3 | -1.7 | -0.1% | 1,239,000 |
| 2016/04/20 | 1,611.7 | 1,620 | 1,588.3 | 1,600 | -11.7 | -0.7% | 1,504,200 |
| 2016/04/19 | 1,590 | 1,621.7 | 1,583.3 | 1,611.7 | +48.4 | +3.1% | 1,651,800 |
| 2016/04/18 | 1,533.3 | 1,575 | 1,521.7 | 1,563.3 | -11.7 | -0.7% | 1,449,600 |
| 2016/04/15 | 1,545 | 1,578.3 | 1,541.7 | 1,575 | +15 | +1% | 2,113,800 |
| 2016/04/14 | 1,605 | 1,611.7 | 1,526.7 | 1,560 | -45 | -2.8% | 3,065,700 |
| 2016/04/13 | 1,583.3 | 1,608.3 | 1,563.3 | 1,605 | +23.3 | +1.5% | 2,387,400 |
| 2016/04/12 | 1,578.3 | 1,586.7 | 1,536.7 | 1,581.7 | -3.3 | -0.2% | 2,087,400 |
| 2016/04/11 | 1,566.7 | 1,586.7 | 1,535 | 1,585 | +26.7 | +1.7% | 1,643,400 |
| 2016/04/08 | 1,516.7 | 1,576.7 | 1,506.7 | 1,558.3 | +3.3 | +0.2% | 1,849,500 |
| 2016/04/07 | 1,511.7 | 1,558.3 | 1,500 | 1,555 | +48.3 | +3.2% | 2,210,700 |
| 2016/04/06 | 1,463.3 | 1,508.3 | 1,428.3 | 1,506.7 | +28.4 | +1.9% | 1,979,400 |
| 2016/04/05 | 1,485 | 1,516.7 | 1,471.7 | 1,478.3 | -5 | -0.3% | 1,921,800 |
| 2016/04/04 | 1,480 | 1,521.7 | 1,471.7 | 1,483.3 | -13.4 | -0.9% | 1,545,300 |
| 2016/04/01 | 1,498.3 | 1,510 | 1,475 | 1,496.7 | -16.6 | -1.1% | 2,354,100 |
| 2016/03/31 | 1,540 | 1,545 | 1,511.7 | 1,513.3 | -20 | -1.3% | 1,479,000 |
| 2016/03/30 | 1,523.3 | 1,545 | 1,521.7 | 1,533.3 | -5 | -0.3% | 1,647,900 |
| 2016/03/29 | 1,541.7 | 1,563.3 | 1,515 | 1,538.3 | +8.3 | +0.5% | 1,256,100 |
| 2016/03/28 | 1,513.3 | 1,540 | 1,500 | 1,530 | +25 | +1.7% | 1,310,400 |
| 2016/03/25 | 1,516.7 | 1,531.7 | 1,495 | 1,505 | -15 | -1% | 1,290,000 |
| 2016/03/24 | 1,501.7 | 1,528.3 | 1,485 | 1,520 | +16.7 | +1.1% | 1,790,400 |
| 2016/03/23 | 1,471.7 | 1,508.3 | 1,471.7 | 1,503.3 | +33.3 | +2.3% | 1,682,400 |
| 2016/03/22 | 1,468.3 | 1,485 | 1,445 | 1,470 | -21.7 | -1.5% | 3,597,900 |
| 2016/03/18 | 1,473.3 | 1,493.3 | 1,435 | 1,491.7 | +25 | +1.7% | 2,582,400 |
| 2016/03/17 | 1,481.7 | 1,491.7 | 1,451.7 | 1,466.7 | -5 | -0.3% | 2,588,400 |
2251～
2300
件表示中 / 4323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 | 145,400円 | +8.6% | +6.5% | 2.68% | 26.90倍 | 13.03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 | 1,371,000円 | +6.4% | +16.6% | 1.12% | 16.48倍 | 1.71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 | 268,600円 | +13.9% | +15.3% | 1.15% | 44.07倍 | 11.75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 |
| マツキヨココカラ | 314,100円 | +3.6% | +3.7% | 1.46% | 22.14倍 | 2.40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 |
| Ｆ＆ＬＣ | 838,300円 | +16.6% | +50.1% | 0.36% | 45.19倍 | 11.09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 |
市場注目の銘柄
チャート関連のコラム
