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 |
|---|---|---|---|---|---|---|---|
| 2015/06/10 | 1,065 | 1,075 | 1,050 | 1,056.7 | +1.7 | +0.2% | 1,401,900 |
| 2015/06/09 | 1,090 | 1,096.7 | 1,051.7 | 1,055 | -46.7 | -4.2% | 1,941,900 |
| 2015/06/08 | 1,130 | 1,131.7 | 1,100 | 1,101.7 | -30 | -2.7% | 1,330,500 |
| 2015/06/05 | 1,113.3 | 1,143.3 | 1,113.3 | 1,131.7 | ±0 | ±0% | 1,081,200 |
| 2015/06/04 | 1,125 | 1,143.3 | 1,125 | 1,131.7 | ±0 | ±0% | 705,000 |
| 2015/06/03 | 1,161.7 | 1,165 | 1,125 | 1,131.7 | -36.6 | -3.1% | 1,035,300 |
| 2015/06/02 | 1,116.7 | 1,175 | 1,108.3 | 1,168.3 | +46.6 | +4.2% | 2,587,200 |
| 2015/06/01 | 1,106.7 | 1,123.3 | 1,101.7 | 1,121.7 | +5 | +0.4% | 963,900 |
| 2015/05/29 | 1,106.7 | 1,128.3 | 1,100 | 1,116.7 | +3.4 | +0.3% | 2,257,500 |
| 2015/05/28 | 1,120 | 1,126.7 | 1,101.7 | 1,113.3 | -25 | -2.2% | 1,981,200 |
| 2015/05/27 | 1,128.3 | 1,145 | 1,111.7 | 1,138.3 | +13.3 | +1.2% | 1,422,600 |
| 2015/05/26 | 1,131.7 | 1,140 | 1,115 | 1,125 | -21.7 | -1.9% | 1,581,900 |
| 2015/05/25 | 1,163.3 | 1,168.3 | 1,143.3 | 1,146.7 | -16.6 | -1.4% | 873,600 |
| 2015/05/22 | 1,130 | 1,171.7 | 1,123.3 | 1,163.3 | +36.6 | +3.2% | 1,685,700 |
| 2015/05/21 | 1,130 | 1,135 | 1,116.7 | 1,126.7 | -6.6 | -0.6% | 961,500 |
| 2015/05/20 | 1,136.7 | 1,138.3 | 1,111.7 | 1,133.3 | +6.6 | +0.6% | 1,475,400 |
| 2015/05/19 | 1,158.3 | 1,165 | 1,125 | 1,126.7 | -36.6 | -3.1% | 2,065,200 |
| 2015/05/18 | 1,146.7 | 1,163.3 | 1,135 | 1,163.3 | +10 | +0.9% | 1,463,700 |
| 2015/05/15 | 1,150 | 1,180 | 1,146.7 | 1,153.3 | +13.3 | +1.2% | 1,778,400 |
| 2015/05/14 | 1,105 | 1,155 | 1,093.3 | 1,140 | +25 | +2.2% | 1,963,200 |
| 2015/05/13 | 1,060 | 1,116.7 | 1,043.3 | 1,115 | +68.3 | +6.5% | 2,276,400 |
| 2015/05/12 | 1,063.3 | 1,081.7 | 1,040 | 1,046.7 | -16.6 | -1.6% | 1,320,000 |
| 2015/05/11 | 1,073.3 | 1,076.7 | 1,058.3 | 1,063.3 | +13.3 | +1.3% | 1,329,000 |
| 2015/05/08 | 1,021.7 | 1,060 | 1,013.3 | 1,050 | +23.3 | +2.3% | 1,620,300 |
| 2015/05/07 | 1,066.7 | 1,081.7 | 1,011.7 | 1,026.7 | -38.3 | -3.6% | 2,954,400 |
| 2015/05/01 | 1,088.3 | 1,105 | 1,036.7 | 1,065 | +76.7 | +7.8% | 5,044,500 |
| 2015/04/30 | 1,001.7 | 1,006.7 | 956.3 | 988.3 | -26.7 | -2.6% | 2,788,200 |
| 2015/04/28 | 1,016.7 | 1,023.3 | 1,003.3 | 1,015 | +1.7 | +0.2% | 878,100 |
| 2015/04/27 | 1,015 | 1,026.7 | 1,010 | 1,013.3 | +1.6 | +0.2% | 789,300 |
| 2015/04/24 | 1,010 | 1,018.3 | 999.7 | 1,011.7 | +1.7 | +0.2% | 824,400 |
| 2015/04/23 | 1,021.7 | 1,028.3 | 1,008.3 | 1,010 | -1.7 | -0.2% | 817,200 |
| 2015/04/22 | 1,015 | 1,033.3 | 1,005 | 1,011.7 | +8.4 | +0.8% | 967,500 |
| 2015/04/21 | 1,003.3 | 1,011.7 | 988.3 | 1,003.3 | +6 | +0.6% | 1,094,700 |
| 2015/04/20 | 995.3 | 1,010 | 984.7 | 997.3 | -11 | -1.1% | 797,700 |
| 2015/04/17 | 1,020 | 1,030 | 1,003.3 | 1,008.3 | -13.4 | -1.3% | 1,351,200 |
| 2015/04/16 | 1,073.3 | 1,075 | 1,010 | 1,021.7 | -51.6 | -4.8% | 1,737,300 |
| 2015/04/15 | 1,080 | 1,085 | 1,061.7 | 1,073.3 | -15 | -1.4% | 921,600 |
| 2015/04/14 | 1,066.7 | 1,100 | 1,061.7 | 1,088.3 | +20 | +1.9% | 1,520,400 |
| 2015/04/13 | 1,081.7 | 1,088.3 | 1,061.7 | 1,068.3 | -6.7 | -0.6% | 826,800 |
| 2015/04/10 | 1,066.7 | 1,080 | 1,051.7 | 1,075 | +13.3 | +1.3% | 921,000 |
| 2015/04/09 | 1,046.7 | 1,076.7 | 1,035 | 1,061.7 | +31.7 | +3.1% | 1,121,700 |
| 2015/04/08 | 1,036.7 | 1,040 | 1,026.7 | 1,030 | ±0 | ±0% | 893,100 |
| 2015/04/07 | 1,036.7 | 1,041.7 | 1,023.3 | 1,030 | ±0 | ±0% | 680,700 |
| 2015/04/06 | 1,021.7 | 1,036.7 | 1,021.7 | 1,030 | +3.3 | +0.3% | 710,400 |
| 2015/04/03 | 1,006.7 | 1,033.3 | 1,005 | 1,026.7 | +29.4 | +2.9% | 1,187,100 |
| 2015/04/02 | 995.7 | 1,008.3 | 988.7 | 997.3 | +1.3 | +0.1% | 1,895,400 |
| 2015/04/01 | 1,036.7 | 1,043.3 | 995 | 996 | -59 | -5.6% | 2,519,400 |
| 2015/03/31 | 1,063.3 | 1,071.7 | 1,051.7 | 1,055 | +3.3 | +0.3% | 1,087,500 |
| 2015/03/30 | 1,020 | 1,056.7 | 1,018.3 | 1,051.7 | +35 | +3.4% | 1,806,000 |
| 2015/03/27 | 1,033.3 | 1,063.3 | 1,005 | 1,016.7 | -31.6 | -3% | 2,041,800 |
2451～
2500
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
