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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/05/14 | 3,379 | 3,545 | 3,373 | 3,531 | +176 | +5.2% | 1,658,000 |
| 2024/05/13 | 3,364 | 3,377 | 3,338 | 3,355 | -7 | -0.2% | 1,043,600 |
| 2024/05/10 | 3,458 | 3,459 | 3,336 | 3,362 | -42 | -1.2% | 2,252,500 |
| 2024/05/09 | 3,475 | 3,514 | 3,388 | 3,404 | -101 | -2.9% | 1,572,000 |
| 2024/05/08 | 3,577 | 3,602 | 3,505 | 3,505 | -58 | -1.6% | 2,014,400 |
| 2024/05/07 | 3,406 | 3,568 | 3,400 | 3,563 | +207 | +6.2% | 2,272,100 |
| 2024/05/02 | 3,358 | 3,374 | 3,303 | 3,356 | +29 | +0.9% | 1,861,400 |
| 2024/05/01 | 3,335 | 3,385 | 3,266 | 3,327 | -78 | -2.3% | 5,395,800 |
| 2024/04/30 | 3,390 | 3,425 | 3,358 | 3,405 | +5 | +0.1% | 3,665,500 |
| 2024/04/26 | 3,328 | 3,430 | 3,323 | 3,400 | +43 | +1.3% | 1,823,300 |
| 2024/04/25 | 3,392 | 3,400 | 3,347 | 3,357 | -33 | -1% | 927,000 |
| 2024/04/24 | 3,373 | 3,406 | 3,358 | 3,390 | +20 | +0.6% | 1,191,900 |
| 2024/04/23 | 3,429 | 3,438 | 3,370 | 3,370 | -47 | -1.4% | 1,015,400 |
| 2024/04/22 | 3,314 | 3,421 | 3,303 | 3,417 | +103 | +3.1% | 1,196,500 |
| 2024/04/19 | 3,377 | 3,393 | 3,274 | 3,314 | -69 | -2% | 2,035,200 |
| 2024/04/18 | 3,420 | 3,435 | 3,372 | 3,383 | -34 | -1% | 1,434,300 |
| 2024/04/17 | 3,545 | 3,589 | 3,414 | 3,417 | -118 | -3.3% | 2,136,300 |
| 2024/04/16 | 3,406 | 3,552 | 3,401 | 3,535 | +101 | +2.9% | 1,721,000 |
| 2024/04/15 | 3,410 | 3,434 | 3,379 | 3,434 | +16 | +0.5% | 1,275,800 |
| 2024/04/12 | 3,448 | 3,477 | 3,413 | 3,418 | -23 | -0.7% | 1,530,900 |
| 2024/04/11 | 3,426 | 3,468 | 3,392 | 3,441 | -36 | -1% | 2,092,300 |
| 2024/04/10 | 3,606 | 3,608 | 3,470 | 3,477 | -145 | -4% | 2,122,300 |
| 2024/04/09 | 3,710 | 3,714 | 3,616 | 3,622 | -73 | -2% | 1,194,500 |
| 2024/04/08 | 3,552 | 3,698 | 3,552 | 3,695 | +28 | +0.8% | 1,537,900 |
| 2024/04/05 | 3,656 | 3,680 | 3,625 | 3,667 | -27 | -0.7% | 1,239,800 |
| 2024/04/04 | 3,658 | 3,734 | 3,624 | 3,694 | +73 | +2% | 2,010,100 |
| 2024/04/03 | 3,658 | 3,671 | 3,541 | 3,621 | -51 | -1.4% | 2,996,000 |
| 2024/04/02 | 3,857 | 3,872 | 3,650 | 3,672 | -177 | -4.6% | 2,739,500 |
| 2024/04/01 | 3,838 | 3,858 | 3,786 | 3,849 | +43 | +1.1% | 3,019,900 |
| 2024/03/29 | 3,723 | 3,838 | 3,716 | 3,806 | +59 | +1.6% | 20,289,300 |
| 2024/03/28 | 3,850 | 3,851 | 3,738 | 3,747 | -153 | -3.9% | 2,317,300 |
| 2024/03/27 | 3,920 | 3,936 | 3,866 | 3,900 | -23 | -0.6% | 1,800,100 |
| 2024/03/26 | 3,915 | 3,965 | 3,888 | 3,923 | -33 | -0.8% | 1,655,300 |
| 2024/03/25 | 3,971 | 4,023 | 3,953 | 3,956 | -28 | -0.7% | 1,124,500 |
251～
300
件表示中 / 4281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 | 13.78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 | 1,423,000円 | +6.4% | +5.4% | 1.08% | 17.87倍 | 1.67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 | 285,500円 | +13.9% | +15.3% | 1.09% | 46.84倍 | 13.69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 | 789,400円 | +7.6% | +7.7% | 0.89% | 30.25倍 | 5.91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 | 284,700円 | +3.6% | +3.7% | 1.62% | 20.06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
