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 |
|---|---|---|---|---|---|---|---|
| 2016/03/16 | 1,463.3 | 1,490 | 1,445 | 1,471.7 | +45 | +3.2% | 3,145,500 |
| 2016/03/15 | 1,405 | 1,431.7 | 1,390 | 1,426.7 | +16.7 | +1.2% | 2,385,600 |
| 2016/03/14 | 1,398.3 | 1,426.7 | 1,381.7 | 1,410 | +35 | +2.5% | 1,696,500 |
| 2016/03/11 | 1,371.7 | 1,405 | 1,370 | 1,375 | -6.7 | -0.5% | 2,762,700 |
| 2016/03/10 | 1,353.3 | 1,385 | 1,348.3 | 1,381.7 | +46.7 | +3.5% | 1,800,900 |
| 2016/03/09 | 1,333.3 | 1,351.7 | 1,306.7 | 1,335 | -18.3 | -1.4% | 1,603,200 |
| 2016/03/08 | 1,331.7 | 1,361.7 | 1,310 | 1,353.3 | +30 | +2.3% | 1,883,400 |
| 2016/03/07 | 1,330 | 1,335 | 1,305 | 1,323.3 | -6.7 | -0.5% | 719,400 |
| 2016/03/04 | 1,345 | 1,350 | 1,320 | 1,330 | -26.7 | -2% | 1,613,700 |
| 2016/03/03 | 1,318.3 | 1,370 | 1,313.3 | 1,356.7 | +28.4 | +2.1% | 2,508,300 |
| 2016/03/02 | 1,270 | 1,351.7 | 1,270 | 1,328.3 | +78.3 | +6.3% | 3,870,900 |
| 2016/03/01 | 1,206.7 | 1,255 | 1,205 | 1,250 | +60 | +5% | 3,504,600 |
| 2016/02/29 | 1,201.7 | 1,208.3 | 1,183.3 | 1,190 | +3.3 | +0.3% | 1,531,800 |
| 2016/02/26 | 1,160 | 1,193.3 | 1,150 | 1,186.7 | +45 | +3.9% | 1,747,200 |
| 2016/02/25 | 1,125 | 1,146.7 | 1,121.7 | 1,141.7 | +16.7 | +1.5% | 1,588,500 |
| 2016/02/24 | 1,113.3 | 1,145 | 1,106.7 | 1,125 | +1.7 | +0.2% | 1,984,200 |
| 2016/02/23 | 1,141.7 | 1,163.3 | 1,116.7 | 1,123.3 | -6.7 | -0.6% | 1,613,400 |
| 2016/02/22 | 1,105 | 1,155 | 1,100 | 1,130 | +11.7 | +1% | 1,303,500 |
| 2016/02/19 | 1,126.7 | 1,133.3 | 1,106.7 | 1,118.3 | -30 | -2.6% | 1,233,000 |
| 2016/02/18 | 1,158.3 | 1,171.7 | 1,140 | 1,148.3 | +20 | +1.8% | 1,323,900 |
| 2016/02/17 | 1,115 | 1,145 | 1,106.7 | 1,128.3 | -10 | -0.9% | 1,675,800 |
| 2016/02/16 | 1,133.3 | 1,173.3 | 1,130 | 1,138.3 | +6.6 | +0.6% | 2,194,800 |
| 2016/02/15 | 1,115 | 1,141.7 | 1,088.3 | 1,131.7 | +45 | +4.1% | 2,549,700 |
| 2016/02/12 | 1,070 | 1,118.3 | 1,063.3 | 1,086.7 | -6.6 | -0.6% | 3,809,100 |
| 2016/02/10 | 1,203.3 | 1,206.7 | 1,058.3 | 1,093.3 | -121.7 | -10% | 4,773,300 |
| 2016/02/09 | 1,183.3 | 1,225 | 1,175 | 1,215 | +8.3 | +0.7% | 4,760,100 |
| 2016/02/08 | 1,166.7 | 1,216.7 | 1,153.3 | 1,206.7 | +25 | +2.1% | 2,573,700 |
| 2016/02/05 | 1,225 | 1,228.3 | 1,166.7 | 1,181.7 | -66.6 | -5.3% | 1,758,600 |
| 2016/02/04 | 1,320 | 1,333.3 | 1,243.3 | 1,248.3 | -3.4 | -0.3% | 5,046,600 |
| 2016/02/03 | 1,245 | 1,256.7 | 1,228.3 | 1,251.7 | +13.4 | +1.1% | 2,693,100 |
| 2016/02/02 | 1,240 | 1,261.7 | 1,216.7 | 1,238.3 | +28.3 | +2.3% | 3,341,400 |
| 2016/02/01 | 1,166.7 | 1,231.7 | 1,163.3 | 1,210 | -50 | -4% | 4,245,000 |
| 2016/01/29 | 1,250 | 1,271.7 | 1,221.7 | 1,260 | +3.3 | +0.3% | 3,013,800 |
| 2016/01/28 | 1,236.7 | 1,276.7 | 1,236.7 | 1,256.7 | +13.4 | +1.1% | 2,974,200 |
| 2016/01/27 | 1,230 | 1,246.7 | 1,215 | 1,243.3 | +50 | +4.2% | 2,681,700 |
| 2016/01/26 | 1,171.7 | 1,205 | 1,165 | 1,193.3 | +11.6 | +1% | 2,502,900 |
| 2016/01/25 | 1,173.3 | 1,203.3 | 1,168.3 | 1,181.7 | +26.7 | +2.3% | 2,528,700 |
| 2016/01/22 | 1,108.3 | 1,158.3 | 1,096.7 | 1,155 | +76.7 | +7.1% | 1,948,800 |
| 2016/01/21 | 1,113.3 | 1,135 | 1,078.3 | 1,078.3 | -36.7 | -3.3% | 1,393,500 |
| 2016/01/20 | 1,161.7 | 1,175 | 1,115 | 1,115 | -41.7 | -3.6% | 1,854,900 |
| 2016/01/19 | 1,146.7 | 1,163.3 | 1,140 | 1,156.7 | +3.4 | +0.3% | 1,416,900 |
| 2016/01/18 | 1,156.7 | 1,160 | 1,140 | 1,153.3 | -30 | -2.5% | 1,949,100 |
| 2016/01/15 | 1,220 | 1,228.3 | 1,175 | 1,183.3 | -11.7 | -1% | 1,132,500 |
| 2016/01/14 | 1,196.7 | 1,205 | 1,158.3 | 1,195 | -38.3 | -3.1% | 2,978,700 |
| 2016/01/13 | 1,198.3 | 1,235 | 1,198.3 | 1,233.3 | +56.6 | +4.8% | 2,799,000 |
| 2016/01/12 | 1,208.3 | 1,223.3 | 1,160 | 1,176.7 | -46.6 | -3.8% | 2,893,800 |
| 2016/01/08 | 1,253.3 | 1,265 | 1,218.3 | 1,223.3 | -53.4 | -4.2% | 2,460,600 |
| 2016/01/07 | 1,275 | 1,305 | 1,271.7 | 1,276.7 | +3.4 | +0.3% | 1,692,000 |
| 2016/01/06 | 1,286.7 | 1,295 | 1,258.3 | 1,273.3 | -8.4 | -0.7% | 1,074,900 |
| 2016/01/05 | 1,271.7 | 1,296.7 | 1,255 | 1,281.7 | -3.3 | -0.3% | 1,062,600 |
2301～
2350
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
