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 |
|---|---|---|---|---|---|---|---|
| 2010/04/06 | 196.7 | 198.4 | 192.9 | 196.7 | -2.3 | -1.2% | 880,200 |
| 2010/04/05 | 195 | 200.2 | 194.2 | 199 | +3.6 | +1.8% | 1,518,300 |
| 2010/04/02 | 195.6 | 196.1 | 192.7 | 195.4 | -0.2 | -0.1% | 1,314,900 |
| 2010/04/01 | 188.3 | 197.8 | 186.7 | 195.6 | +6.7 | +3.5% | 2,415,600 |
| 2010/03/31 | 186.7 | 190.3 | 186.7 | 188.9 | +1 | +0.5% | 1,020,600 |
| 2010/03/30 | 192.1 | 192.1 | 186.7 | 187.9 | -1.5 | -0.8% | 1,488,600 |
| 2010/03/29 | 182.8 | 191.1 | 182.2 | 189.4 | +1 | +0.5% | 1,239,300 |
| 2010/03/26 | 177.1 | 192 | 175.6 | 188.4 | +14.1 | +8.1% | 2,551,500 |
| 2010/03/25 | 176.6 | 177.8 | 172.3 | 174.3 | -3.5 | -2% | 893,700 |
| 2010/03/24 | 181.2 | 181.3 | 176.6 | 177.8 | -3.3 | -1.8% | 1,127,700 |
| 2010/03/23 | 184.6 | 185.9 | 178.7 | 181.1 | -3.3 | -1.8% | 1,297,800 |
| 2010/03/19 | 182.8 | 186.2 | 180.1 | 184.4 | +4.3 | +2.4% | 1,458,900 |
| 2010/03/18 | 182.1 | 185.4 | 180.1 | 180.1 | +0.2 | +0.1% | 1,261,800 |
| 2010/03/17 | 172.9 | 180.8 | 172.9 | 179.9 | +8.3 | +4.8% | 1,772,100 |
| 2010/03/16 | 169.3 | 173.6 | 167.9 | 171.6 | +2.9 | +1.7% | 837,900 |
| 2010/03/15 | 170 | 170 | 167.3 | 168.7 | ±0 | ±0% | 544,500 |
| 2010/03/12 | 166.7 | 170.3 | 166 | 168.7 | +1.6 | +1% | 568,800 |
| 2010/03/11 | 169.4 | 171 | 164.4 | 167.1 | -3.2 | -1.9% | 765,000 |
| 2010/03/10 | 170 | 171.6 | 168.7 | 170.3 | +0.4 | +0.2% | 1,199,700 |
| 2010/03/09 | 168.3 | 169.9 | 167 | 169.9 | +1.1 | +0.7% | 473,400 |
| 2010/03/08 | 169.2 | 170.9 | 167.9 | 168.8 | -0.1 | -0.1% | 1,523,700 |
| 2010/03/05 | 175.6 | 176.6 | 167.2 | 168.9 | -6.1 | -3.5% | 2,141,100 |
| 2010/03/04 | 171.7 | 176.9 | 170.7 | 175 | +3.4 | +2% | 2,136,600 |
| 2010/03/03 | 170 | 171.7 | 164.6 | 171.6 | -0.1 | -0.1% | 2,323,800 |
| 2010/03/02 | 166.7 | 172.2 | 165.7 | 171.7 | +6.9 | +4.2% | 3,468,600 |
| 2010/03/01 | 163.2 | 166.2 | 160.1 | 164.8 | +4.8 | +3% | 1,572,300 |
| 2010/02/26 | 157.9 | 161.8 | 156 | 160 | +2.7 | +1.7% | 1,827,000 |
| 2010/02/25 | 163 | 166.7 | 155.8 | 157.3 | -4.1 | -2.5% | 2,845,800 |
| 2010/02/24 | 163.1 | 167.4 | 161.4 | 161.4 | -2.3 | -1.4% | 736,200 |
| 2010/02/23 | 161.8 | 163.7 | 159.4 | 163.7 | +1.7 | +1% | 1,077,300 |
| 2010/02/22 | 163.6 | 165.1 | 161.3 | 162 | -0.8 | -0.5% | 810,000 |
| 2010/02/19 | 166.7 | 167.2 | 161.3 | 162.8 | -3.3 | -2% | 952,200 |
| 2010/02/18 | 168.8 | 170.3 | 164.9 | 166.1 | -3.3 | -1.9% | 645,300 |
| 2010/02/17 | 173.2 | 173.2 | 168.8 | 169.4 | -0.2 | -0.1% | 777,600 |
| 2010/02/16 | 167.3 | 172.3 | 166.7 | 169.6 | +4.9 | +3% | 1,000,800 |
| 2010/02/15 | 168.3 | 170 | 164.1 | 164.7 | -6 | -3.5% | 760,500 |
| 2010/02/12 | 164.4 | 175.6 | 162.2 | 170.7 | +8.5 | +5.2% | 1,391,400 |
| 2010/02/10 | 165.1 | 166 | 162.2 | 162.2 | -3.5 | -2.1% | 629,100 |
| 2010/02/09 | 162.3 | 167.8 | 158.7 | 165.7 | ±0 | ±0% | 1,019,700 |
| 2010/02/08 | 164.4 | 168.7 | 163.4 | 165.7 | +3.7 | +2.3% | 1,765,800 |
| 2010/02/05 | 168.9 | 169 | 161.2 | 162 | -7 | -4.1% | 2,655,000 |
| 2010/02/04 | 170.1 | 170.9 | 165.9 | 169 | +0.1 | +0.1% | 1,523,700 |
| 2010/02/03 | 178.7 | 178.7 | 167.4 | 168.9 | -6.5 | -3.7% | 2,820,600 |
| 2010/02/02 | 172.7 | 181.2 | 172.3 | 175.4 | -1.7 | -1% | 1,963,800 |
| 2010/02/01 | 189.4 | 189.4 | 174.1 | 177.1 | -12.2 | -6.4% | 5,132,701 |
| 2010/01/29 | 184.4 | 191 | 183.4 | 189.3 | +0.4 | +0.2% | 1,868,400 |
| 2010/01/28 | 186.9 | 190.9 | 181.1 | 188.9 | ±0 | ±0% | 1,771,200 |
| 2010/01/27 | 189 | 189.4 | 185.6 | 188.9 | ±0 | ±0% | 762,300 |
| 2010/01/26 | 192.2 | 193.7 | 186.7 | 188.9 | -2.1 | -1.1% | 1,220,400 |
| 2010/01/25 | 192.8 | 194 | 189 | 191 | +2 | +1.1% | 1,139,400 |
3751～
3800
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
