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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 3,245 | 3,255 | 3,155 | 3,155 | -135 | -4.1% | 741,200 |
| 2022/03/25 | 3,340 | 3,345 | 3,245 | 3,290 | -25 | -0.8% | 803,100 |
| 2022/03/24 | 3,285 | 3,315 | 3,230 | 3,315 | -50 | -1.5% | 820,000 |
| 2022/03/23 | 3,350 | 3,410 | 3,320 | 3,365 | +140 | +4.3% | 869,500 |
| 2022/03/22 | 3,200 | 3,225 | 3,170 | 3,225 | -5 | -0.2% | 883,800 |
| 2022/03/18 | 3,255 | 3,275 | 3,205 | 3,230 | ±0 | ±0% | 963,100 |
| 2022/03/17 | 3,140 | 3,235 | 3,130 | 3,230 | +215 | +7.1% | 1,067,200 |
| 2022/03/16 | 3,045 | 3,065 | 2,966 | 3,015 | +22 | +0.7% | 922,600 |
| 2022/03/15 | 3,105 | 3,135 | 2,993 | 2,993 | -87 | -2.8% | 1,139,300 |
| 2022/03/14 | 3,090 | 3,145 | 3,065 | 3,080 | -25 | -0.8% | 815,200 |
| 2022/03/11 | 3,110 | 3,190 | 3,085 | 3,105 | -70 | -2.2% | 1,336,900 |
| 2022/03/10 | 3,160 | 3,195 | 3,135 | 3,175 | +55 | +1.8% | 665,800 |
| 2022/03/09 | 3,070 | 3,175 | 3,040 | 3,120 | +45 | +1.5% | 882,300 |
| 2022/03/08 | 3,045 | 3,150 | 3,040 | 3,075 | -20 | -0.6% | 993,100 |
| 2022/03/07 | 3,085 | 3,130 | 3,045 | 3,095 | -90 | -2.8% | 534,400 |
| 2022/03/04 | 3,260 | 3,270 | 3,155 | 3,185 | -85 | -2.6% | 829,200 |
| 2022/03/03 | 3,300 | 3,300 | 3,235 | 3,270 | -35 | -1.1% | 935,800 |
| 2022/03/02 | 3,325 | 3,380 | 3,235 | 3,305 | -65 | -1.9% | 1,091,800 |
| 2022/03/01 | 3,295 | 3,380 | 3,265 | 3,370 | +120 | +3.7% | 859,700 |
| 2022/02/28 | 3,205 | 3,260 | 3,135 | 3,250 | +20 | +0.6% | 948,800 |
| 2022/02/25 | 3,180 | 3,275 | 3,175 | 3,230 | +120 | +3.9% | 1,070,100 |
| 2022/02/24 | 3,155 | 3,170 | 3,075 | 3,110 | -65 | -2% | 911,800 |
| 2022/02/22 | 3,200 | 3,235 | 3,110 | 3,175 | -105 | -3.2% | 928,000 |
| 2022/02/21 | 3,170 | 3,350 | 3,165 | 3,280 | +55 | +1.7% | 1,408,700 |
| 2022/02/18 | 3,060 | 3,245 | 3,055 | 3,225 | +140 | +4.5% | 1,037,400 |
| 2022/02/17 | 3,175 | 3,180 | 3,075 | 3,085 | -100 | -3.1% | 1,294,400 |
| 2022/02/16 | 3,260 | 3,285 | 3,160 | 3,185 | ±0 | ±0% | 648,700 |
| 2022/02/15 | 3,220 | 3,220 | 3,155 | 3,185 | ±0 | ±0% | 608,200 |
| 2022/02/14 | 3,120 | 3,205 | 3,080 | 3,185 | -25 | -0.8% | 699,400 |
| 2022/02/10 | 3,210 | 3,255 | 3,165 | 3,210 | +45 | +1.4% | 1,378,700 |
| 2022/02/09 | 3,085 | 3,180 | 3,065 | 3,165 | +135 | +4.5% | 1,081,100 |
| 2022/02/08 | 3,030 | 3,090 | 3,000 | 3,030 | -40 | -1.3% | 919,500 |
| 2022/02/07 | 3,090 | 3,120 | 3,065 | 3,070 | ±0 | ±0% | 895,000 |
| 2022/02/04 | 2,962 | 3,090 | 2,961 | 3,070 | +82 | +2.7% | 1,113,800 |
| 2022/02/03 | 2,950 | 3,005 | 2,848 | 2,988 | -117 | -3.8% | 1,506,900 |
| 2022/02/02 | 3,055 | 3,125 | 3,005 | 3,105 | +55 | +1.8% | 1,226,300 |
| 2022/02/01 | 3,090 | 3,170 | 2,995 | 3,050 | +20 | +0.7% | 2,309,900 |
| 2022/01/31 | 3,220 | 3,245 | 3,010 | 3,030 | +224 | +8% | 4,213,500 |
| 2022/01/28 | 2,720 | 2,822 | 2,716 | 2,806 | +94 | +3.5% | 2,359,200 |
| 2022/01/27 | 2,799 | 2,811 | 2,694 | 2,712 | -74 | -2.7% | 1,092,000 |
| 2022/01/26 | 2,799 | 2,816 | 2,742 | 2,786 | -10 | -0.4% | 851,100 |
| 2022/01/25 | 2,873 | 2,887 | 2,770 | 2,796 | -60 | -2.1% | 1,003,600 |
| 2022/01/24 | 2,824 | 2,863 | 2,780 | 2,856 | ±0 | ±0% | 924,100 |
| 2022/01/21 | 2,852 | 2,863 | 2,764 | 2,856 | -30 | -1% | 1,717,400 |
| 2022/01/20 | 2,874 | 2,910 | 2,810 | 2,886 | +5 | +0.2% | 2,113,900 |
| 2022/01/19 | 3,020 | 3,020 | 2,875 | 2,881 | -184 | -6% | 1,688,700 |
| 2022/01/18 | 3,080 | 3,095 | 2,995 | 3,065 | -80 | -2.5% | 1,554,000 |
| 2022/01/17 | 2,976 | 3,185 | 2,966 | 3,145 | -55 | -1.7% | 1,769,900 |
| 2022/01/14 | 3,250 | 3,265 | 3,140 | 3,200 | -115 | -3.5% | 2,094,300 |
| 2022/01/13 | 3,380 | 3,425 | 3,310 | 3,315 | -90 | -2.6% | 908,800 |
801～
850
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 | 153,400円 | +5.2% | +7.6% | 2.54% | 28.09倍 | 13.81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 | 278,300円 | +13.9% | +15.3% | 1.11% | 45.66倍 | 13.34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 | 854,100円 | +7.6% | +7.7% | 0.82% | 32.74倍 | 6.39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 | 290,300円 | +3.6% | +3.7% | 1.58% | 20.46倍 | 2.22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 | 696,400円 | +15.2% | +50.1% | 0.43% | 41.47倍 | 9.20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
