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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,494 | 1,505 | 1,475 | 1,478 | -4 | -0.3% | 2,710,400 |
| 2025/08/19 | 1,510.5 | 1,518 | 1,482 | 1,482 | -33 | -2.2% | 2,508,700 |
| 2025/08/18 | 1,485.5 | 1,526 | 1,479.5 | 1,515 | +36 | +2.4% | 1,800,400 |
| 2025/08/15 | 1,465 | 1,486 | 1,452.5 | 1,479 | +24.5 | +1.7% | 2,572,500 |
| 2025/08/14 | 1,484.5 | 1,492 | 1,454 | 1,454.5 | -43 | -2.9% | 2,840,600 |
| 2025/08/13 | 1,510.5 | 1,526 | 1,497.5 | 1,497.5 | -7.5 | -0.5% | 3,015,300 |
| 2025/08/12 | 1,524.5 | 1,546.5 | 1,503 | 1,505 | -32.5 | -2.1% | 3,855,900 |
| 2025/08/08 | 1,531.5 | 1,553 | 1,518.5 | 1,537.5 | +25.5 | +1.7% | 3,231,900 |
| 2025/08/07 | 1,509 | 1,524.5 | 1,499 | 1,512 | +10.5 | +0.7% | 1,739,700 |
| 2025/08/06 | 1,495 | 1,503.5 | 1,490 | 1,501.5 | +10.5 | +0.7% | 2,050,800 |
| 2025/08/05 | 1,504 | 1,522.5 | 1,477 | 1,491 | -6.5 | -0.4% | 3,026,500 |
| 2025/08/04 | 1,497.5 | 1,510.5 | 1,477.5 | 1,497.5 | +5 | +0.3% | 3,217,700 |
| 2025/08/01 | 1,488 | 1,504.5 | 1,466 | 1,492.5 | -2.5 | -0.2% | 4,985,400 |
| 2025/07/31 | 1,505.5 | 1,510 | 1,475.5 | 1,495 | +19.5 | +1.3% | 3,883,800 |
| 2025/07/30 | 1,503 | 1,513 | 1,475 | 1,475.5 | -37 | -2.4% | 3,371,900 |
| 2025/07/29 | 1,521 | 1,527 | 1,512.5 | 1,512.5 | -16 | -1% | 1,988,400 |
| 2025/07/28 | 1,541 | 1,543.5 | 1,523 | 1,528.5 | +1.5 | +0.1% | 2,403,100 |
| 2025/07/25 | 1,582.5 | 1,582.5 | 1,524 | 1,527 | -48 | -3% | 2,780,900 |
| 2025/07/24 | 1,566 | 1,588 | 1,557 | 1,575 | +14.5 | +0.9% | 2,570,700 |
| 2025/07/23 | 1,535.5 | 1,571 | 1,533.5 | 1,560.5 | +36 | +2.4% | 2,674,400 |
| 2025/07/22 | 1,530 | 1,546.5 | 1,516 | 1,524.5 | -16.5 | -1.1% | 2,966,800 |
| 2025/07/18 | 1,541.5 | 1,544 | 1,528.5 | 1,541 | +13 | +0.9% | 2,169,100 |
| 2025/07/17 | 1,519 | 1,529 | 1,507.5 | 1,528 | +21 | +1.4% | 2,575,300 |
| 2025/07/16 | 1,501 | 1,520 | 1,493 | 1,507 | +2.5 | +0.2% | 1,641,700 |
| 2025/07/15 | 1,530.5 | 1,532.5 | 1,500 | 1,504.5 | -15 | -1% | 1,690,000 |
| 2025/07/14 | 1,546 | 1,546 | 1,517.5 | 1,519.5 | -32.5 | -2.1% | 1,770,100 |
| 2025/07/11 | 1,569.5 | 1,592.5 | 1,542.5 | 1,552 | +5.5 | +0.4% | 2,750,000 |
| 2025/07/10 | 1,531.5 | 1,549.5 | 1,521.5 | 1,546.5 | +12.5 | +0.8% | 2,358,100 |
| 2025/07/09 | 1,531 | 1,537.5 | 1,510 | 1,534 | +9.5 | +0.6% | 2,231,200 |
| 2025/07/08 | 1,540 | 1,540 | 1,469 | 1,524.5 | -6.5 | -0.4% | 4,270,600 |
| 2025/07/07 | 1,524 | 1,541.5 | 1,524 | 1,531 | +1.5 | +0.1% | 1,373,700 |
| 2025/07/04 | 1,543.5 | 1,553 | 1,521.5 | 1,529.5 | +3.5 | +0.2% | 1,758,700 |
| 2025/07/03 | 1,542.5 | 1,555 | 1,519 | 1,526 | -9.5 | -0.6% | 2,934,800 |
| 2025/07/02 | 1,535 | 1,548 | 1,525.5 | 1,535.5 | -10 | -0.6% | 2,128,300 |
| 2025/07/01 | 1,544.5 | 1,568 | 1,538.5 | 1,545.5 | -11.5 | -0.7% | 2,012,500 |
| 2025/06/30 | 1,535.5 | 1,578 | 1,534.5 | 1,557 | +18 | +1.2% | 2,628,000 |
| 2025/06/27 | 1,539.5 | 1,553.5 | 1,518.5 | 1,539 | +13.5 | +0.9% | 2,257,000 |
| 2025/06/26 | 1,521.5 | 1,537.5 | 1,517.5 | 1,525.5 | -7.5 | -0.5% | 2,282,400 |
| 2025/06/25 | 1,555.5 | 1,564 | 1,532 | 1,533 | -38.5 | -2.4% | 2,592,900 |
| 2025/06/24 | 1,581 | 1,592.5 | 1,566.5 | 1,571.5 | +4 | +0.3% | 2,016,500 |
| 2025/06/23 | 1,539.5 | 1,571 | 1,531 | 1,567.5 | +16 | +1% | 1,511,300 |
| 2025/06/20 | 1,550 | 1,560.5 | 1,535.5 | 1,551.5 | +12 | +0.8% | 4,214,400 |
| 2025/06/19 | 1,528 | 1,541 | 1,526 | 1,539.5 | +14.5 | +1% | 1,265,000 |
| 2025/06/18 | 1,510 | 1,534 | 1,507 | 1,525 | +6 | +0.4% | 2,646,400 |
| 2025/06/17 | 1,528.5 | 1,534 | 1,516.5 | 1,519 | -11 | -0.7% | 1,592,900 |
| 2025/06/16 | 1,553 | 1,558 | 1,527.5 | 1,530 | -2.5 | -0.2% | 1,733,100 |
| 2025/06/13 | 1,545 | 1,550 | 1,505 | 1,532.5 | -12.5 | -0.8% | 3,494,300 |
| 2025/06/12 | 1,555 | 1,555 | 1,540 | 1,545 | -15 | -1% | 2,319,400 |
| 2025/06/11 | 1,577.5 | 1,577.5 | 1,548.5 | 1,560 | -6 | -0.4% | 1,830,500 |
| 2025/06/10 | 1,577.5 | 1,578 | 1,552 | 1,566 | -0.5 | ±0% | 2,011,100 |
1～
50
件表示中 / 4327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 | 147,800円 | +8.6% | +6.5% | 2.64% | 27.35倍 | 13.24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 | 1,411,000円 | +6.4% | +16.6% | 1.09% | 16.96倍 | 1.76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 | 270,700円 | +13.9% | +15.3% | 1.15% | 44.41倍 | 11.84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 |
| マツキヨココカラ | 317,000円 | +3.6% | +3.7% | 1.45% | 22.33倍 | 2.42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 |
| Ｆ＆ＬＣ | 855,300円 | +16.6% | +50.1% | 0.35% | 46.10倍 | 11.31倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
