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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 4,230 | 4,297 | 4,216 | 4,268 | -32 | -0.7% | 1,134,100 |
| 2024/07/23 | 4,264 | 4,324 | 4,264 | 4,300 | +19 | +0.4% | 483,900 |
| 2024/07/22 | 4,312 | 4,312 | 4,254 | 4,281 | -14 | -0.3% | 541,600 |
| 2024/07/19 | 4,309 | 4,327 | 4,281 | 4,295 | -13 | -0.3% | 761,800 |
| 2024/07/18 | 4,260 | 4,333 | 4,260 | 4,308 | +12 | +0.3% | 743,000 |
| 2024/07/17 | 4,329 | 4,329 | 4,260 | 4,296 | ±0 | ±0% | 1,082,500 |
| 2024/07/16 | 4,393 | 4,395 | 4,270 | 4,296 | -70 | -1.6% | 1,416,400 |
| 2024/07/12 | 4,362 | 4,459 | 4,353 | 4,366 | -28 | -0.6% | 1,365,300 |
| 2024/07/11 | 4,391 | 4,415 | 4,359 | 4,394 | +3 | +0.1% | 872,800 |
| 2024/07/10 | 4,349 | 4,394 | 4,320 | 4,391 | +37 | +0.8% | 800,800 |
| 2024/07/09 | 4,280 | 4,379 | 4,260 | 4,354 | +80 | +1.9% | 1,074,300 |
| 2024/07/08 | 4,320 | 4,349 | 4,252 | 4,274 | -46 | -1.1% | 1,272,700 |
| 2024/07/05 | 4,199 | 4,322 | 4,190 | 4,320 | +165 | +4% | 1,199,900 |
| 2024/07/04 | 4,149 | 4,160 | 4,123 | 4,155 | +27 | +0.7% | 602,500 |
| 2024/07/03 | 4,065 | 4,149 | 4,063 | 4,128 | +56 | +1.4% | 893,900 |
| 2024/07/02 | 4,060 | 4,092 | 4,014 | 4,072 | +14 | +0.3% | 971,000 |
| 2024/07/01 | 4,022 | 4,080 | 4,021 | 4,058 | +30 | +0.7% | 719,500 |
| 2024/06/28 | 4,041 | 4,070 | 4,012 | 4,028 | -14 | -0.3% | 1,049,900 |
| 2024/06/27 | 4,007 | 4,066 | 4,007 | 4,042 | +23 | +0.6% | 1,142,500 |
| 2024/06/26 | 3,996 | 4,034 | 3,984 | 4,019 | +48 | +1.2% | 1,026,900 |
| 2024/06/25 | 3,915 | 3,993 | 3,898 | 3,971 | +83 | +2.1% | 755,100 |
| 2024/06/24 | 3,894 | 3,903 | 3,841 | 3,888 | +3 | +0.1% | 742,000 |
| 2024/06/21 | 3,885 | 3,916 | 3,859 | 3,885 | -24 | -0.6% | 1,087,200 |
| 2024/06/20 | 3,798 | 3,920 | 3,793 | 3,909 | +93 | +2.4% | 913,500 |
| 2024/06/19 | 3,816 | 3,842 | 3,801 | 3,816 | +19 | +0.5% | 726,900 |
| 2024/06/18 | 3,820 | 3,847 | 3,769 | 3,797 | -19 | -0.5% | 958,800 |
| 2024/06/17 | 3,851 | 3,857 | 3,759 | 3,816 | -56 | -1.4% | 996,900 |
| 2024/06/14 | 3,875 | 3,888 | 3,832 | 3,872 | +13 | +0.3% | 1,455,600 |
| 2024/06/13 | 3,859 | 3,876 | 3,833 | 3,859 | +70 | +1.8% | 1,031,200 |
| 2024/06/12 | 3,846 | 3,859 | 3,766 | 3,789 | -44 | -1.1% | 815,500 |
| 2024/06/11 | 3,814 | 3,843 | 3,782 | 3,833 | +76 | +2% | 1,110,300 |
| 2024/06/10 | 3,719 | 3,784 | 3,689 | 3,757 | +5 | +0.1% | 771,900 |
| 2024/06/07 | 3,691 | 3,762 | 3,681 | 3,752 | +42 | +1.1% | 718,100 |
| 2024/06/06 | 3,770 | 3,778 | 3,682 | 3,710 | -81 | -2.1% | 1,073,400 |
| 2024/06/05 | 3,800 | 3,848 | 3,778 | 3,791 | -9 | -0.2% | 853,100 |
| 2024/06/04 | 3,728 | 3,815 | 3,714 | 3,800 | +70 | +1.9% | 1,166,500 |
| 2024/06/03 | 3,733 | 3,765 | 3,702 | 3,730 | +52 | +1.4% | 887,900 |
| 2024/05/31 | 3,630 | 3,703 | 3,628 | 3,678 | +88 | +2.5% | 2,526,300 |
| 2024/05/30 | 3,553 | 3,612 | 3,508 | 3,590 | +62 | +1.8% | 1,089,500 |
| 2024/05/29 | 3,564 | 3,593 | 3,528 | 3,528 | -83 | -2.3% | 1,159,600 |
| 2024/05/28 | 3,648 | 3,670 | 3,581 | 3,611 | -23 | -0.6% | 795,200 |
| 2024/05/27 | 3,680 | 3,680 | 3,582 | 3,634 | -9 | -0.2% | 1,078,500 |
| 2024/05/24 | 3,623 | 3,668 | 3,609 | 3,643 | -5 | -0.1% | 897,000 |
| 2024/05/23 | 3,632 | 3,649 | 3,601 | 3,648 | +60 | +1.7% | 648,500 |
| 2024/05/22 | 3,640 | 3,651 | 3,579 | 3,588 | +18 | +0.5% | 958,200 |
| 2024/05/21 | 3,624 | 3,629 | 3,557 | 3,570 | -26 | -0.7% | 530,900 |
| 2024/05/20 | 3,620 | 3,636 | 3,560 | 3,596 | -8 | -0.2% | 834,400 |
| 2024/05/17 | 3,580 | 3,615 | 3,569 | 3,604 | +24 | +0.7% | 1,013,900 |
| 2024/05/16 | 3,490 | 3,582 | 3,488 | 3,580 | +95 | +2.7% | 1,206,400 |
| 2024/05/15 | 3,549 | 3,567 | 3,480 | 3,485 | -46 | -1.3% | 1,167,700 |
251～
300
件表示中 / 4315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 | 149,200円 | +8.6% | +6.5% | 2.61% | 27.67倍 | 13.40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 | 1,285,500円 | +6.4% | +16.6% | 1.20% | 15.45倍 | 1.60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 | 268,200円 | +13.9% | +15.3% | 1.16% | 44.00倍 | 11.73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 | 802,500円 | +7.6% | +7.7% | 0.87% | 30.75倍 | 6.01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 | 314,300円 | +3.6% | +3.7% | 1.46% | 22.15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 |
市場注目の銘柄
チャート関連のコラム
