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 |
|---|---|---|---|---|---|---|---|
| 2016/01/21 | 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 |
| 2016/01/04 | 1,313.3 | 1,331.7 | 1,280 | 1,285 | -25 | -1.9% | 1,351,800 |
| 2015/12/30 | 1,301.7 | 1,318.3 | 1,281.7 | 1,310 | +18.3 | +1.4% | 1,240,800 |
| 2015/12/29 | 1,291.7 | 1,296.7 | 1,260 | 1,291.7 | +10 | +0.8% | 1,173,900 |
| 2015/12/28 | 1,305 | 1,318.3 | 1,250 | 1,281.7 | ±0 | ±0% | 1,029,600 |
| 2015/12/25 | 1,266.7 | 1,295 | 1,250 | 1,281.7 | +11.7 | +0.9% | 723,300 |
| 2015/12/24 | 1,345 | 1,351.7 | 1,261.7 | 1,270 | -41.7 | -3.2% | 1,751,400 |
| 2015/12/22 | 1,323.3 | 1,335 | 1,303.3 | 1,311.7 | -18.3 | -1.4% | 977,700 |
| 2015/12/21 | 1,336.7 | 1,361.7 | 1,313.3 | 1,330 | -15 | -1.1% | 1,392,000 |
| 2015/12/18 | 1,363.3 | 1,386.7 | 1,345 | 1,345 | -13.3 | -1% | 1,365,600 |
| 2015/12/17 | 1,345 | 1,370 | 1,333.3 | 1,358.3 | +46.6 | +3.6% | 2,123,700 |
| 2015/12/16 | 1,331.7 | 1,340 | 1,305 | 1,311.7 | +8.4 | +0.6% | 1,712,400 |
| 2015/12/15 | 1,331.7 | 1,360 | 1,291.7 | 1,303.3 | -28.4 | -2.1% | 1,482,300 |
| 2015/12/14 | 1,326.7 | 1,338.3 | 1,320 | 1,331.7 | -18.3 | -1.4% | 1,163,400 |
| 2015/12/11 | 1,335 | 1,366.7 | 1,335 | 1,350 | -1.7 | -0.1% | 1,549,800 |
| 2015/12/10 | 1,370 | 1,391.7 | 1,348.3 | 1,351.7 | -51.6 | -3.7% | 2,282,100 |
| 2015/12/09 | 1,450 | 1,488.3 | 1,403.3 | 1,403.3 | -16.7 | -1.2% | 2,643,300 |
| 2015/12/08 | 1,428.3 | 1,435 | 1,398.3 | 1,420 | -8.3 | -0.6% | 1,267,200 |
| 2015/12/07 | 1,435 | 1,450 | 1,415 | 1,428.3 | -13.4 | -0.9% | 1,538,100 |
| 2015/12/04 | 1,416.7 | 1,455 | 1,406.7 | 1,441.7 | -3.3 | -0.2% | 1,691,400 |
| 2015/12/03 | 1,461.7 | 1,483.3 | 1,443.3 | 1,445 | -5 | -0.3% | 1,530,900 |
| 2015/12/02 | 1,446.7 | 1,461.7 | 1,443.3 | 1,450 | +1.7 | +0.1% | 956,400 |
| 2015/12/01 | 1,433.3 | 1,455 | 1,426.7 | 1,448.3 | +23.3 | +1.6% | 1,104,900 |
| 2015/11/30 | 1,441.7 | 1,453.3 | 1,420 | 1,425 | -6.7 | -0.5% | 697,200 |
| 2015/11/27 | 1,445 | 1,448.3 | 1,413.3 | 1,431.7 | -13.3 | -0.9% | 791,700 |
| 2015/11/26 | 1,413.3 | 1,451.7 | 1,408.3 | 1,445 | +35 | +2.5% | 833,700 |
| 2015/11/25 | 1,425 | 1,426.7 | 1,400 | 1,410 | -20 | -1.4% | 579,300 |
| 2015/11/24 | 1,423.3 | 1,436.7 | 1,411.7 | 1,430 | +23.3 | +1.7% | 1,420,800 |
| 2015/11/20 | 1,361.7 | 1,410 | 1,360 | 1,406.7 | +48.4 | +3.6% | 1,599,300 |
| 2015/11/19 | 1,340 | 1,361.7 | 1,323.3 | 1,358.3 | +30 | +2.3% | 1,619,100 |
| 2015/11/18 | 1,323.3 | 1,346.7 | 1,321.7 | 1,328.3 | +33.3 | +2.6% | 2,316,000 |
| 2015/11/17 | 1,315 | 1,318.3 | 1,290 | 1,295 | -1.7 | -0.1% | 1,068,300 |
| 2015/11/16 | 1,286.7 | 1,305 | 1,285 | 1,296.7 | -13.3 | -1% | 594,600 |
| 2015/11/13 | 1,316.7 | 1,321.7 | 1,298.3 | 1,310 | -18.3 | -1.4% | 791,400 |
| 2015/11/12 | 1,335 | 1,350 | 1,321.7 | 1,328.3 | +16.6 | +1.3% | 1,015,800 |
| 2015/11/11 | 1,291.7 | 1,318.3 | 1,291.7 | 1,311.7 | +8.4 | +0.6% | 1,286,400 |
| 2015/11/10 | 1,303.3 | 1,310 | 1,295 | 1,303.3 | -21.7 | -1.6% | 930,000 |
| 2015/11/09 | 1,345 | 1,355 | 1,320 | 1,325 | -10 | -0.7% | 1,454,400 |
| 2015/11/06 | 1,326.7 | 1,338.3 | 1,313.3 | 1,335 | +26.7 | +2% | 1,787,400 |
2301～
2350
件表示中 / 4285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 | 153,900円 | +5.2% | +7.6% | 2.53% | 28.19倍 | 13.85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 | 292,500円 | +13.9% | +15.3% | 1.06% | 47.99倍 | 14.02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 | 817,300円 | +7.6% | +7.7% | 0.86% | 31.32倍 | 6.12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 | 286,400円 | +3.6% | +3.7% | 1.61% | 20.19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
