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 |
|---|---|---|---|---|---|---|---|
| 2014/08/12 | 798.3 | 803 | 786 | 800.3 | +5.3 | +0.7% | 2,206,500 |
| 2014/08/11 | 790.3 | 797.3 | 779.3 | 795 | +21.3 | +2.8% | 1,991,400 |
| 2014/08/08 | 769 | 783.7 | 761.3 | 773.7 | -0.6 | -0.1% | 2,346,600 |
| 2014/08/07 | 767.7 | 786 | 763.3 | 774.3 | +2.3 | +0.3% | 1,878,900 |
| 2014/08/06 | 781 | 787.7 | 767.7 | 772 | -12 | -1.5% | 2,279,700 |
| 2014/08/05 | 762.7 | 794.3 | 762.7 | 784 | +25.3 | +3.3% | 4,979,700 |
| 2014/08/04 | 795 | 799 | 727 | 758.7 | -41.6 | -5.2% | 9,554,400 |
| 2014/08/01 | 836.7 | 842 | 793.7 | 800.3 | -121.4 | -13.2% | 7,084,500 |
| 2014/07/31 | 934.7 | 936.7 | 917 | 921.7 | -6.3 | -0.7% | 1,461,300 |
| 2014/07/30 | 924.3 | 938 | 920.7 | 928 | +5 | +0.5% | 1,332,900 |
| 2014/07/29 | 916.7 | 925.7 | 905.3 | 923 | +13 | +1.4% | 1,330,500 |
| 2014/07/28 | 894.3 | 916 | 894.3 | 910 | +26 | +2.9% | 1,136,400 |
| 2014/07/25 | 870 | 886.7 | 867 | 884 | +4.7 | +0.5% | 716,400 |
| 2014/07/24 | 888.7 | 890 | 876 | 879.3 | -9.4 | -1.1% | 403,800 |
| 2014/07/23 | 869 | 892.7 | 869 | 888.7 | +12.4 | +1.4% | 592,200 |
| 2014/07/22 | 873.3 | 884.7 | 867 | 876.3 | +12.3 | +1.4% | 688,800 |
| 2014/07/18 | 873 | 883 | 858.3 | 864 | -20.7 | -2.3% | 1,140,900 |
| 2014/07/17 | 894.3 | 899.7 | 883.7 | 884.7 | -12.3 | -1.4% | 476,700 |
| 2014/07/16 | 899.7 | 901 | 891.3 | 897 | -1 | -0.1% | 510,000 |
| 2014/07/15 | 886 | 899.3 | 881.3 | 898 | +10 | +1.1% | 493,800 |
| 2014/07/14 | 881.3 | 889.3 | 871.7 | 888 | +7 | +0.8% | 1,119,600 |
| 2014/07/11 | 883.7 | 891.7 | 873.7 | 881 | -7 | -0.8% | 961,800 |
| 2014/07/10 | 896.7 | 906.3 | 885.3 | 888 | -0.3 | ±0% | 1,408,200 |
| 2014/07/09 | 879.7 | 893.7 | 873.7 | 888.3 | +4.6 | +0.5% | 1,282,800 |
| 2014/07/08 | 886.3 | 892 | 874.3 | 883.7 | -9.6 | -1.1% | 1,101,900 |
| 2014/07/07 | 890 | 896 | 887.3 | 893.3 | +3.6 | +0.4% | 593,100 |
| 2014/07/04 | 896.7 | 899.3 | 883.3 | 889.7 | -2.6 | -0.3% | 813,000 |
| 2014/07/03 | 908.3 | 909.3 | 889.7 | 892.3 | -13.4 | -1.5% | 662,100 |
| 2014/07/02 | 898.7 | 913 | 896.7 | 905.7 | +12 | +1.3% | 1,159,500 |
| 2014/07/01 | 888.3 | 897.7 | 878.3 | 893.7 | +6 | +0.7% | 2,090,700 |
| 2014/06/30 | 877.3 | 893 | 870.3 | 887.7 | +8.4 | +1% | 972,600 |
| 2014/06/27 | 889.3 | 912.7 | 867.7 | 879.3 | -13.4 | -1.5% | 1,832,700 |
| 2014/06/26 | 902.7 | 903.7 | 886.3 | 892.7 | -4.3 | -0.5% | 1,654,800 |
| 2014/06/25 | 916.3 | 920 | 891.7 | 897 | -26 | -2.8% | 1,972,500 |
| 2014/06/24 | 893.3 | 927.7 | 890 | 923 | +29.7 | +3.3% | 2,189,700 |
| 2014/06/23 | 891 | 901.3 | 873.7 | 893.3 | +6.3 | +0.7% | 2,754,900 |
| 2014/06/20 | 885.3 | 894.7 | 883.3 | 887 | +12.7 | +1.5% | 2,077,200 |
| 2014/06/19 | 863.7 | 878.3 | 856.3 | 874.3 | +21.6 | +2.5% | 2,407,800 |
| 2014/06/18 | 849.3 | 862 | 842 | 852.7 | +1.4 | +0.2% | 1,090,500 |
| 2014/06/17 | 837.7 | 864 | 833.3 | 851.3 | +25 | +3% | 2,209,800 |
| 2014/06/16 | 822.7 | 833 | 819 | 826.3 | -5.4 | -0.6% | 757,500 |
| 2014/06/13 | 820 | 834 | 812 | 831.7 | -2.6 | -0.3% | 1,386,300 |
| 2014/06/12 | 829.7 | 841.3 | 820.7 | 834.3 | ±0 | ±0% | 1,546,200 |
| 2014/06/11 | 831 | 839.3 | 819.3 | 834.3 | -2.7 | -0.3% | 1,604,400 |
| 2014/06/10 | 865 | 866.7 | 835.7 | 837 | -17.7 | -2.1% | 1,058,700 |
| 2014/06/09 | 856.7 | 869 | 849.3 | 854.7 | +0.7 | +0.1% | 1,068,300 |
| 2014/06/06 | 858.3 | 862 | 847 | 854 | +2.3 | +0.3% | 1,570,800 |
| 2014/06/05 | 855 | 865 | 835 | 851.7 | -2.6 | -0.3% | 1,305,300 |
| 2014/06/04 | 859.7 | 861.3 | 845.3 | 854.3 | -0.7 | -0.1% | 711,300 |
| 2014/06/03 | 863.3 | 863.3 | 833.3 | 855 | +8.3 | +1% | 1,980,900 |
2651～
2700
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 | 153,100円 | +5.2% | +7.6% | 2.55% | 28.04倍 | 13.77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 | 1,396,500円 | +6.4% | +5.4% | 1.10% | 17.53倍 | 1.63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 | 293,100円 | +13.9% | +15.3% | 1.06% | 48.09倍 | 14.05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 | 813,600円 | +7.6% | +7.7% | 0.86% | 31.18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 | 285,500円 | +3.6% | +3.7% | 1.61% | 20.12倍 | 2.18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
