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 |
|---|---|---|---|---|---|---|---|
| 2025/12/26 | 1,300 | 1,321 | 1,298 | 1,317 | +14.5 | +1.1% | 1,508,100 |
| 2025/12/25 | 1,312.5 | 1,314 | 1,296.5 | 1,302.5 | -4.5 | -0.3% | 1,054,200 |
| 2025/12/24 | 1,315.5 | 1,318 | 1,295.5 | 1,307 | -3 | -0.2% | 1,661,900 |
| 2025/12/23 | 1,324.5 | 1,329 | 1,301 | 1,310 | -23.5 | -1.8% | 1,988,800 |
| 2025/12/22 | 1,344.5 | 1,355.5 | 1,322.5 | 1,333.5 | -26 | -1.9% | 2,979,300 |
| 2025/12/19 | 1,353.5 | 1,363 | 1,341.5 | 1,359.5 | +4 | +0.3% | 3,942,400 |
| 2025/12/18 | 1,358 | 1,366 | 1,342.5 | 1,355.5 | +0.5 | ±0% | 3,269,800 |
| 2025/12/17 | 1,349 | 1,355 | 1,335 | 1,355 | +32 | +2.4% | 2,782,300 |
| 2025/12/16 | 1,332.5 | 1,339.5 | 1,320 | 1,323 | -2 | -0.2% | 2,580,900 |
| 2025/12/15 | 1,332.5 | 1,333 | 1,318 | 1,325 | +6.5 | +0.5% | 1,608,500 |
| 2025/12/12 | 1,312.5 | 1,327.5 | 1,286.5 | 1,318.5 | +27 | +2.1% | 3,112,600 |
| 2025/12/11 | 1,319 | 1,320 | 1,286.5 | 1,291.5 | -19 | -1.4% | 1,728,600 |
| 2025/12/10 | 1,292 | 1,311.5 | 1,286.5 | 1,310.5 | +32 | +2.5% | 2,364,400 |
| 2025/12/09 | 1,280 | 1,287.5 | 1,274 | 1,278.5 | -13.5 | -1% | 2,049,400 |
| 2025/12/08 | 1,300 | 1,304.5 | 1,288.5 | 1,292 | -14 | -1.1% | 1,984,400 |
| 2025/12/05 | 1,343.5 | 1,345.5 | 1,305 | 1,306 | -39.5 | -2.9% | 1,923,300 |
| 2025/12/04 | 1,316 | 1,345.5 | 1,314.5 | 1,345.5 | +37 | +2.8% | 2,547,800 |
| 2025/12/03 | 1,295 | 1,318.5 | 1,295 | 1,308.5 | +5 | +0.4% | 2,038,400 |
| 2025/12/02 | 1,301 | 1,317 | 1,297.5 | 1,303.5 | -0.5 | ±0% | 2,383,800 |
| 2025/12/01 | 1,330.5 | 1,342 | 1,304 | 1,304 | -42 | -3.1% | 3,047,700 |
| 2025/11/28 | 1,339.5 | 1,346.5 | 1,332.5 | 1,346 | +4 | +0.3% | 2,114,300 |
| 2025/11/27 | 1,344 | 1,356 | 1,333.5 | 1,342 | +7 | +0.5% | 1,979,200 |
| 2025/11/26 | 1,334.5 | 1,343 | 1,328 | 1,335 | +16 | +1.2% | 2,736,900 |
| 2025/11/25 | 1,319 | 1,336.5 | 1,305 | 1,319 | -2 | -0.2% | 3,076,900 |
| 2025/11/21 | 1,291.5 | 1,334.5 | 1,287.5 | 1,321 | +42 | +3.3% | 5,801,700 |
| 2025/11/20 | 1,289.5 | 1,313.5 | 1,277.5 | 1,279 | -3 | -0.2% | 2,837,700 |
| 2025/11/19 | 1,285.5 | 1,293.5 | 1,272.5 | 1,282 | -0.5 | ±0% | 2,452,700 |
| 2025/11/18 | 1,285.5 | 1,308.5 | 1,277 | 1,282.5 | +0.5 | ±0% | 3,319,200 |
| 2025/11/17 | 1,286.5 | 1,292.5 | 1,265.5 | 1,282 | -11 | -0.9% | 2,434,300 |
| 2025/11/14 | 1,302.5 | 1,329 | 1,291.5 | 1,293 | +4.5 | +0.3% | 4,160,800 |
| 2025/11/13 | 1,288.5 | 1,294.5 | 1,282 | 1,288.5 | +6 | +0.5% | 1,932,300 |
| 2025/11/12 | 1,286.5 | 1,297.5 | 1,269 | 1,282.5 | +8.5 | +0.7% | 2,417,900 |
| 2025/11/11 | 1,276 | 1,284 | 1,268.5 | 1,274 | -18.5 | -1.4% | 3,705,800 |
| 2025/11/10 | 1,288.5 | 1,301.5 | 1,276.5 | 1,292.5 | +15 | +1.2% | 3,449,800 |
| 2025/11/07 | 1,281.5 | 1,303.5 | 1,271.5 | 1,277.5 | +9 | +0.7% | 2,684,300 |
| 2025/11/06 | 1,270 | 1,291 | 1,262 | 1,268.5 | -15.5 | -1.2% | 3,414,200 |
| 2025/11/05 | 1,282.5 | 1,309 | 1,266 | 1,284 | +14.5 | +1.1% | 6,061,000 |
| 2025/11/04 | 1,200.5 | 1,269.5 | 1,140 | 1,269.5 | -64 | -4.8% | 9,686,300 |
| 2025/10/31 | 1,336 | 1,345.5 | 1,319.5 | 1,333.5 | +17 | +1.3% | 4,429,000 |
| 2025/10/30 | 1,310 | 1,330 | 1,296 | 1,316.5 | +8.5 | +0.6% | 14,579,400 |
| 2025/10/29 | 1,355.5 | 1,357.5 | 1,308 | 1,308 | -47.5 | -3.5% | 3,442,700 |
| 2025/10/28 | 1,365 | 1,373 | 1,343.5 | 1,355.5 | -4.5 | -0.3% | 2,536,900 |
| 2025/10/27 | 1,343.5 | 1,368 | 1,340.5 | 1,360 | +18.5 | +1.4% | 2,346,200 |
| 2025/10/24 | 1,330.5 | 1,348 | 1,327 | 1,341.5 | +4.5 | +0.3% | 2,160,700 |
| 2025/10/23 | 1,352.5 | 1,356 | 1,328.5 | 1,337 | -19 | -1.4% | 1,909,000 |
| 2025/10/22 | 1,347.5 | 1,363 | 1,341.5 | 1,356 | +5.5 | +0.4% | 2,046,200 |
| 2025/10/21 | 1,304 | 1,357 | 1,301.5 | 1,350.5 | +53.5 | +4.1% | 3,805,500 |
| 2025/10/20 | 1,315 | 1,315.5 | 1,295.5 | 1,297 | +6 | +0.5% | 2,718,600 |
| 2025/10/17 | 1,305.5 | 1,311 | 1,284.5 | 1,291 | -6 | -0.5% | 4,391,700 |
| 2025/10/16 | 1,315.5 | 1,322.5 | 1,291 | 1,297 | -28 | -2.1% | 3,909,600 |
1～
50
件表示中 / 4414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 | 131,700円 | +8.6% | +6.5% | 2.96% | 24.37倍 | 12.27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 |
| ツルハＨＤ | 287,500円 | +31.7% | - | 1.86% | 52.65倍 | 4.40倍 |
|
ドラッグストア首位級。２５年１２月ウエルシアＨＤと経営統合。その後、イオンが当社を子会社化 |
| ＭｏｎｏｔａＲＯ | 252,400円 | +13.9% | +15.3% | 1.23% | 41.42倍 | 11.04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 | 271,150円 | +3.6% | +3.7% | 1.77% | 19.10倍 | 2.07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 | 782,600円 | +12.9% | +19.9% | 0.45% | 36.93倍 | 9.06倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は中華圏、東南アが軸。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
