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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 3,390 | 3,420 | 3,375 | 3,405 | +65 | +1.9% | 1,135,200 |
| 2022/01/11 | 3,410 | 3,420 | 3,245 | 3,340 | -70 | -2.1% | 1,386,200 |
| 2022/01/07 | 3,440 | 3,505 | 3,370 | 3,410 | -50 | -1.4% | 1,172,900 |
| 2022/01/06 | 3,350 | 3,480 | 3,330 | 3,460 | ±0 | ±0% | 1,387,300 |
| 2022/01/05 | 3,540 | 3,555 | 3,455 | 3,460 | -120 | -3.4% | 767,000 |
| 2022/01/04 | 3,590 | 3,625 | 3,560 | 3,580 | -10 | -0.3% | 580,000 |
| 2021/12/30 | 3,545 | 3,610 | 3,520 | 3,590 | +15 | +0.4% | 373,600 |
| 2021/12/29 | 3,545 | 3,600 | 3,535 | 3,575 | +15 | +0.4% | 702,400 |
| 2021/12/28 | 3,500 | 3,580 | 3,480 | 3,560 | +105 | +3% | 616,900 |
| 2021/12/27 | 3,555 | 3,570 | 3,440 | 3,455 | -115 | -3.2% | 580,000 |
| 2021/12/24 | 3,555 | 3,590 | 3,540 | 3,570 | +50 | +1.4% | 485,300 |
| 2021/12/23 | 3,535 | 3,535 | 3,495 | 3,520 | +5 | +0.1% | 509,000 |
| 2021/12/22 | 3,520 | 3,545 | 3,500 | 3,515 | +15 | +0.4% | 469,800 |
| 2021/12/21 | 3,495 | 3,530 | 3,460 | 3,500 | +75 | +2.2% | 587,600 |
| 2021/12/20 | 3,450 | 3,510 | 3,400 | 3,425 | -35 | -1% | 669,000 |
| 2021/12/17 | 3,445 | 3,490 | 3,435 | 3,460 | -30 | -0.9% | 822,600 |
| 2021/12/16 | 3,500 | 3,510 | 3,450 | 3,490 | +60 | +1.7% | 598,300 |
| 2021/12/15 | 3,400 | 3,470 | 3,400 | 3,430 | -55 | -1.6% | 693,900 |
| 2021/12/14 | 3,530 | 3,535 | 3,470 | 3,485 | -5 | -0.1% | 471,500 |
| 2021/12/13 | 3,505 | 3,520 | 3,460 | 3,490 | -15 | -0.4% | 381,700 |
| 2021/12/10 | 3,515 | 3,545 | 3,500 | 3,505 | -5 | -0.1% | 377,100 |
| 2021/12/09 | 3,580 | 3,585 | 3,490 | 3,510 | -30 | -0.8% | 420,600 |
| 2021/12/08 | 3,580 | 3,590 | 3,500 | 3,540 | -10 | -0.3% | 781,600 |
| 2021/12/07 | 3,535 | 3,560 | 3,505 | 3,550 | +30 | +0.9% | 527,900 |
| 2021/12/06 | 3,525 | 3,550 | 3,450 | 3,520 | -45 | -1.3% | 451,400 |
| 2021/12/03 | 3,535 | 3,575 | 3,500 | 3,565 | +30 | +0.8% | 551,000 |
| 2021/12/02 | 3,490 | 3,560 | 3,480 | 3,535 | +15 | +0.4% | 781,500 |
| 2021/12/01 | 3,650 | 3,655 | 3,510 | 3,520 | -95 | -2.6% | 909,500 |
| 2021/11/30 | 3,660 | 3,740 | 3,605 | 3,615 | -85 | -2.3% | 1,619,800 |
| 2021/11/29 | 3,585 | 3,760 | 3,565 | 3,700 | +45 | +1.2% | 972,900 |
| 2021/11/26 | 3,685 | 3,685 | 3,590 | 3,655 | -60 | -1.6% | 720,200 |
| 2021/11/25 | 3,800 | 3,810 | 3,715 | 3,715 | -15 | -0.4% | 495,300 |
| 2021/11/24 | 3,825 | 3,850 | 3,670 | 3,730 | -180 | -4.6% | 956,700 |
| 2021/11/22 | 3,835 | 3,910 | 3,835 | 3,910 | +105 | +2.8% | 650,200 |
| 2021/11/19 | 3,820 | 3,860 | 3,765 | 3,805 | -15 | -0.4% | 577,200 |
| 2021/11/18 | 3,750 | 3,845 | 3,740 | 3,820 | +80 | +2.1% | 950,300 |
| 2021/11/17 | 3,685 | 3,740 | 3,670 | 3,740 | +110 | +3% | 703,600 |
| 2021/11/16 | 3,695 | 3,700 | 3,630 | 3,630 | -70 | -1.9% | 592,700 |
| 2021/11/15 | 3,720 | 3,765 | 3,695 | 3,700 | -20 | -0.5% | 444,500 |
| 2021/11/12 | 3,630 | 3,720 | 3,625 | 3,720 | +100 | +2.8% | 846,800 |
| 2021/11/11 | 3,630 | 3,650 | 3,600 | 3,620 | +25 | +0.7% | 613,700 |
| 2021/11/10 | 3,660 | 3,680 | 3,565 | 3,595 | -75 | -2% | 807,200 |
| 2021/11/09 | 3,675 | 3,720 | 3,645 | 3,670 | +10 | +0.3% | 684,600 |
| 2021/11/08 | 3,675 | 3,680 | 3,580 | 3,660 | -60 | -1.6% | 1,028,300 |
| 2021/11/05 | 3,740 | 3,765 | 3,650 | 3,720 | +70 | +1.9% | 1,462,100 |
| 2021/11/04 | 3,575 | 3,650 | 3,535 | 3,650 | +95 | +2.7% | 1,308,800 |
| 2021/11/02 | 3,585 | 3,635 | 3,490 | 3,555 | -100 | -2.7% | 2,601,100 |
| 2021/11/01 | 3,710 | 3,740 | 3,635 | 3,655 | +10 | +0.3% | 2,432,600 |
| 2021/10/29 | 3,925 | 3,925 | 3,625 | 3,645 | -630 | -14.7% | 4,916,700 |
| 2021/10/28 | 4,210 | 4,295 | 4,185 | 4,275 | +75 | +1.8% | 3,537,400 |
801～
850
件表示中 / 4244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 | 145,500円 | +8.8% | +7.4% | 2.45% | 28.68倍 | 14.47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 |
| ゼンショーＨＤ | 880,800円 | +11.8% | +20.8% | 0.79% | 38.07倍 | 7.34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 |
| 良品計画 | 491,000円 | +16.4% | +14.7% | 0.90% | 28.61倍 | 4.08倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| マツキヨココカラ | 259,100円 | +2.7% | +1.2% | 1.62% | 19.92倍 | 2.09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 |
| マクドナルド | 597,000円 | +1.7% | +2.3% | 0.94% | 26.03倍 | 3.14倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
市場注目の銘柄
チャート関連のコラム
