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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 3,185 | 3,185 | 3,110 | 3,160 | -20 | -0.6% | 579,400 |
| 2022/11/04 | 3,175 | 3,225 | 3,150 | 3,180 | ±0 | ±0% | 958,200 |
| 2022/11/02 | 3,195 | 3,235 | 3,155 | 3,180 | -65 | -2% | 589,000 |
| 2022/11/01 | 3,190 | 3,275 | 3,170 | 3,245 | +80 | +2.5% | 1,094,200 |
| 2022/10/31 | 3,150 | 3,265 | 3,055 | 3,165 | +55 | +1.8% | 1,833,900 |
| 2022/10/28 | 3,075 | 3,135 | 3,045 | 3,110 | -15 | -0.5% | 3,027,100 |
| 2022/10/27 | 3,130 | 3,200 | 3,125 | 3,125 | -35 | -1.1% | 982,800 |
| 2022/10/26 | 3,125 | 3,195 | 3,120 | 3,160 | +100 | +3.3% | 996,700 |
| 2022/10/25 | 3,065 | 3,115 | 3,040 | 3,060 | +20 | +0.7% | 1,008,600 |
| 2022/10/24 | 3,040 | 3,055 | 3,010 | 3,040 | +10 | +0.3% | 1,127,800 |
| 2022/10/21 | 3,010 | 3,050 | 2,990 | 3,030 | +10 | +0.3% | 775,400 |
| 2022/10/20 | 3,030 | 3,035 | 2,976 | 3,020 | -65 | -2.1% | 955,300 |
| 2022/10/19 | 3,155 | 3,175 | 3,080 | 3,085 | -55 | -1.8% | 779,900 |
| 2022/10/18 | 3,115 | 3,175 | 3,105 | 3,140 | +95 | +3.1% | 1,120,800 |
| 2022/10/17 | 3,000 | 3,065 | 2,995 | 3,045 | ±0 | ±0% | 665,100 |
| 2022/10/14 | 3,040 | 3,070 | 3,015 | 3,045 | +56 | +1.9% | 657,600 |
| 2022/10/13 | 3,045 | 3,045 | 2,978 | 2,989 | -41 | -1.4% | 739,700 |
| 2022/10/12 | 3,015 | 3,045 | 2,995 | 3,030 | -10 | -0.3% | 605,400 |
| 2022/10/11 | 3,000 | 3,050 | 2,974 | 3,040 | -45 | -1.5% | 1,077,500 |
| 2022/10/07 | 3,050 | 3,135 | 3,045 | 3,085 | +10 | +0.3% | 823,500 |
| 2022/10/06 | 3,010 | 3,100 | 3,010 | 3,075 | +50 | +1.7% | 852,400 |
| 2022/10/05 | 3,020 | 3,065 | 3,010 | 3,025 | +32 | +1.1% | 770,400 |
| 2022/10/04 | 2,970 | 3,025 | 2,956 | 2,993 | +73 | +2.5% | 1,224,000 |
| 2022/10/03 | 2,894 | 2,927 | 2,863 | 2,920 | +26 | +0.9% | 772,100 |
| 2022/09/30 | 2,917 | 2,931 | 2,891 | 2,894 | -50 | -1.7% | 774,100 |
| 2022/09/29 | 2,939 | 2,958 | 2,904 | 2,944 | -9 | -0.3% | 865,200 |
| 2022/09/28 | 2,960 | 2,972 | 2,921 | 2,953 | -41 | -1.4% | 677,700 |
| 2022/09/27 | 3,030 | 3,060 | 2,982 | 2,994 | +7 | +0.2% | 712,200 |
| 2022/09/26 | 2,922 | 3,040 | 2,918 | 2,987 | +37 | +1.3% | 1,108,300 |
| 2022/09/22 | 2,933 | 2,957 | 2,899 | 2,950 | -16 | -0.5% | 856,600 |
| 2022/09/21 | 2,995 | 2,998 | 2,896 | 2,966 | -99 | -3.2% | 1,347,700 |
| 2022/09/20 | 3,080 | 3,095 | 3,020 | 3,065 | +20 | +0.7% | 886,000 |
| 2022/09/16 | 3,065 | 3,070 | 3,005 | 3,045 | -30 | -1% | 833,800 |
| 2022/09/15 | 3,025 | 3,095 | 2,988 | 3,075 | +83 | +2.8% | 867,000 |
| 2022/09/14 | 2,982 | 3,015 | 2,979 | 2,992 | -73 | -2.4% | 864,100 |
| 2022/09/13 | 3,045 | 3,080 | 3,045 | 3,065 | +10 | +0.3% | 404,400 |
| 2022/09/12 | 3,060 | 3,060 | 3,025 | 3,055 | +45 | +1.5% | 574,200 |
| 2022/09/09 | 2,999 | 3,040 | 2,996 | 3,010 | +11 | +0.4% | 701,400 |
| 2022/09/08 | 3,000 | 3,010 | 2,974 | 2,999 | +81 | +2.8% | 778,500 |
| 2022/09/07 | 2,950 | 2,950 | 2,909 | 2,918 | -49 | -1.7% | 607,200 |
| 2022/09/06 | 3,005 | 3,025 | 2,957 | 2,967 | -43 | -1.4% | 606,100 |
| 2022/09/05 | 3,020 | 3,035 | 3,000 | 3,010 | +5 | +0.2% | 588,000 |
| 2022/09/02 | 3,005 | 3,015 | 2,956 | 3,005 | -40 | -1.3% | 1,525,400 |
| 2022/09/01 | 3,065 | 3,090 | 3,040 | 3,045 | -65 | -2.1% | 797,900 |
| 2022/08/31 | 3,070 | 3,130 | 3,055 | 3,110 | -25 | -0.8% | 1,507,000 |
| 2022/08/30 | 3,120 | 3,145 | 3,095 | 3,135 | +55 | +1.8% | 592,200 |
| 2022/08/29 | 3,040 | 3,085 | 3,030 | 3,080 | -60 | -1.9% | 775,500 |
| 2022/08/26 | 3,125 | 3,160 | 3,100 | 3,140 | +30 | +1% | 700,300 |
| 2022/08/25 | 3,145 | 3,160 | 3,080 | 3,110 | -25 | -0.8% | 575,500 |
| 2022/08/24 | 3,115 | 3,145 | 3,105 | 3,135 | -35 | -1.1% | 851,700 |
651～
700
件表示中 / 4294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 | 153,500円 | +5.2% | +7.6% | 2.54% | 28.11倍 | 13.82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 |
| ＭｏｎｏｔａＲＯ | 283,200円 | +13.9% | +15.3% | 1.09% | 46.46倍 | 13.58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 | 856,800円 | +7.6% | +7.7% | 0.82% | 32.84倍 | 6.41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 | 295,000円 | +3.6% | +3.7% | 1.56% | 20.79倍 | 2.26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 | 726,500円 | +15.2% | +50.1% | 0.41% | 43.26倍 | 9.60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
