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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 562.7 | 573 | 559 | 571 | +13.7 | +2.5% | 1,067,100 |
| 2011/12/19 | 563.3 | 570 | 553.3 | 557.3 | -2.7 | -0.5% | 1,504,500 |
| 2011/12/16 | 550.7 | 563 | 550 | 560 | +23.7 | +4.4% | 1,559,700 |
| 2011/12/15 | 547.7 | 550.7 | 535.7 | 536.3 | -23.7 | -4.2% | 3,019,500 |
| 2011/12/14 | 568.3 | 569.7 | 558.7 | 560 | -12.3 | -2.1% | 2,115,300 |
| 2011/12/13 | 579.3 | 581.7 | 571.7 | 572.3 | -11 | -1.9% | 1,834,500 |
| 2011/12/12 | 576.7 | 583.3 | 574 | 583.3 | +18.3 | +3.2% | 1,869,000 |
| 2011/12/09 | 566.7 | 573.3 | 562 | 565 | -11.3 | -2% | 1,932,600 |
| 2011/12/08 | 556.7 | 582.3 | 555.7 | 576.3 | +8.3 | +1.5% | 3,557,400 |
| 2011/12/07 | 553.3 | 572.7 | 537 | 568 | +5.3 | +0.9% | 3,630,900 |
| 2011/12/06 | 569.7 | 570 | 550 | 562.7 | -2.6 | -0.5% | 3,780,000 |
| 2011/12/05 | 553.3 | 566.7 | 550 | 565.3 | +28.6 | +5.3% | 3,286,800 |
| 2011/12/02 | 533 | 546 | 528 | 536.7 | +6.7 | +1.3% | 4,732,500 |
| 2011/12/01 | 492 | 536.7 | 491 | 530 | +46.7 | +9.7% | 7,952,100 |
| 2011/11/30 | 476.7 | 485 | 468.3 | 483.3 | +5 | +1% | 1,634,400 |
| 2011/11/29 | 483.3 | 483.3 | 472 | 478.3 | +10 | +2.1% | 2,355,900 |
| 2011/11/28 | 467.7 | 478.3 | 464.7 | 468.3 | +1.6 | +0.3% | 2,196,300 |
| 2011/11/25 | 451.7 | 474.3 | 451.7 | 466.7 | +6.7 | +1.5% | 1,575,300 |
| 2011/11/24 | 476.7 | 478.3 | 457.3 | 460 | -23 | -4.8% | 3,342,000 |
| 2011/11/22 | 479.3 | 488 | 476.7 | 483 | -4 | -0.8% | 3,022,500 |
| 2011/11/21 | 481.7 | 492.7 | 480 | 487 | +6 | +1.2% | 3,710,100 |
| 2011/11/18 | 458.3 | 484.7 | 451.7 | 481 | +22 | +4.8% | 5,631,600 |
| 2011/11/17 | 456.3 | 461.3 | 450 | 459 | -0.3 | -0.1% | 2,887,200 |
| 2011/11/16 | 452 | 464.7 | 447.3 | 459.3 | +13.3 | +3% | 3,908,100 |
| 2011/11/15 | 446.7 | 458 | 433.3 | 446 | -3.7 | -0.8% | 3,837,900 |
| 2011/11/14 | 470.7 | 473.3 | 445 | 449.7 | -8.6 | -1.9% | 4,542,000 |
| 2011/11/11 | 446.7 | 468.3 | 446.7 | 458.3 | +16.6 | +3.8% | 7,326,900 |
| 2011/11/10 | 430.7 | 443 | 418 | 441.7 | -8.3 | -1.8% | 7,504,800 |
| 2011/11/09 | 460.3 | 475 | 442 | 450 | -10 | -2.2% | 8,196,000 |
| 2011/11/08 | 508 | 508.3 | 457 | 460 | -51.3 | -10% | 7,953,000 |
| 2011/11/07 | 507.3 | 519.3 | 502 | 511.3 | -4 | -0.8% | 2,517,000 |
| 2011/11/04 | 530.3 | 530.3 | 513.3 | 515.3 | -6.7 | -1.3% | 2,298,300 |
| 2011/11/02 | 520.3 | 525 | 512.7 | 522 | -15 | -2.8% | 2,346,000 |
| 2011/11/01 | 552.7 | 552.7 | 536.7 | 537 | -19 | -3.4% | 1,686,000 |
| 2011/10/31 | 554 | 570 | 549.7 | 556 | +6.3 | +1.1% | 2,664,300 |
| 2011/10/28 | 559.7 | 560 | 540.3 | 549.7 | -0.3 | -0.1% | 1,962,600 |
| 2011/10/27 | 538.3 | 556.7 | 538.3 | 550 | +13.3 | +2.5% | 1,259,100 |
| 2011/10/26 | 543.3 | 544.7 | 534 | 536.7 | -12 | -2.2% | 1,006,200 |
| 2011/10/25 | 545 | 550.7 | 538.3 | 548.7 | -1.3 | -0.2% | 1,148,700 |
| 2011/10/24 | 542.7 | 555.7 | 532 | 550 | +18 | +3.4% | 1,595,100 |
| 2011/10/21 | 528 | 536.7 | 520.3 | 532 | -9.3 | -1.7% | 1,429,200 |
| 2011/10/20 | 546 | 556.3 | 535.7 | 541.3 | -10.4 | -1.9% | 1,115,400 |
| 2011/10/19 | 546 | 554.3 | 527.3 | 551.7 | +5.7 | +1% | 3,306,300 |
| 2011/10/18 | 563 | 568.3 | 542.3 | 546 | -30 | -5.2% | 2,507,100 |
| 2011/10/17 | 580 | 593.3 | 574 | 576 | +7.3 | +1.3% | 2,120,400 |
| 2011/10/14 | 577.7 | 577.7 | 565.3 | 568.7 | -6 | -1% | 971,700 |
| 2011/10/13 | 576.7 | 585.7 | 573.7 | 574.7 | -5.3 | -0.9% | 1,588,500 |
| 2011/10/12 | 575.3 | 586.7 | 565.7 | 580 | +5 | +0.9% | 1,468,800 |
| 2011/10/11 | 586.3 | 591.7 | 573.3 | 575 | +4 | +0.7% | 2,113,200 |
| 2011/10/07 | 583.3 | 583.3 | 562 | 571 | -12 | -2.1% | 5,051,400 |
3301～
3350
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 | 152,500円 | +5.2% | +7.6% | 2.56% | 27.93倍 | 13.72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 | 1,402,000円 | +6.4% | +5.4% | 1.10% | 17.60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 | 299,200円 | +13.9% | +15.3% | 1.04% | 49.09倍 | 14.34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 | 791,800円 | +7.6% | +7.7% | 0.88% | 30.34倍 | 5.93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 | 284,900円 | +3.6% | +3.7% | 1.61% | 20.08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
