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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 4,120 | 4,165 | 4,075 | 4,160 | +60 | +1.5% | 1,069,800 |
| 2021/08/13 | 4,085 | 4,100 | 4,025 | 4,100 | +85 | +2.1% | 1,763,100 |
| 2021/08/12 | 4,045 | 4,045 | 4,000 | 4,015 | -30 | -0.7% | 704,200 |
| 2021/08/11 | 3,970 | 4,050 | 3,935 | 4,045 | +135 | +3.5% | 1,760,900 |
| 2021/08/10 | 3,910 | 3,930 | 3,815 | 3,910 | ±0 | ±0% | 1,213,300 |
| 2021/08/06 | 3,910 | 3,920 | 3,850 | 3,910 | -40 | -1% | 786,000 |
| 2021/08/05 | 3,920 | 3,960 | 3,875 | 3,950 | +55 | +1.4% | 1,196,000 |
| 2021/08/04 | 3,800 | 3,930 | 3,795 | 3,895 | +75 | +2% | 1,177,800 |
| 2021/08/03 | 3,815 | 3,845 | 3,755 | 3,820 | +15 | +0.4% | 948,900 |
| 2021/08/02 | 3,790 | 3,830 | 3,715 | 3,805 | +80 | +2.1% | 1,238,600 |
| 2021/07/30 | 3,655 | 3,745 | 3,645 | 3,725 | +280 | +8.1% | 3,494,000 |
| 2021/07/29 | 3,395 | 3,450 | 3,355 | 3,445 | +70 | +2.1% | 798,300 |
| 2021/07/28 | 3,395 | 3,410 | 3,360 | 3,375 | -20 | -0.6% | 991,100 |
| 2021/07/27 | 3,505 | 3,510 | 3,375 | 3,395 | -75 | -2.2% | 782,600 |
| 2021/07/26 | 3,495 | 3,515 | 3,450 | 3,470 | +45 | +1.3% | 905,700 |
| 2021/07/21 | 3,435 | 3,465 | 3,415 | 3,425 | +30 | +0.9% | 701,200 |
| 2021/07/20 | 3,405 | 3,415 | 3,370 | 3,395 | +5 | +0.1% | 610,500 |
| 2021/07/19 | 3,400 | 3,440 | 3,365 | 3,390 | -45 | -1.3% | 506,800 |
| 2021/07/16 | 3,380 | 3,475 | 3,365 | 3,435 | +35 | +1% | 815,100 |
| 2021/07/15 | 3,495 | 3,515 | 3,355 | 3,400 | -165 | -4.6% | 1,047,900 |
| 2021/07/14 | 3,485 | 3,575 | 3,465 | 3,565 | +70 | +2% | 1,046,500 |
| 2021/07/13 | 3,550 | 3,560 | 3,480 | 3,495 | -40 | -1.1% | 781,600 |
| 2021/07/12 | 3,510 | 3,565 | 3,490 | 3,535 | +10 | +0.3% | 815,500 |
| 2021/07/09 | 3,485 | 3,540 | 3,445 | 3,525 | -15 | -0.4% | 909,000 |
| 2021/07/08 | 3,620 | 3,630 | 3,540 | 3,540 | -90 | -2.5% | 598,400 |
| 2021/07/07 | 3,655 | 3,730 | 3,625 | 3,630 | -10 | -0.3% | 587,700 |
| 2021/07/06 | 3,705 | 3,725 | 3,630 | 3,640 | -15 | -0.4% | 527,000 |
| 2021/07/05 | 3,720 | 3,730 | 3,640 | 3,655 | -50 | -1.3% | 498,800 |
| 2021/07/02 | 3,730 | 3,755 | 3,700 | 3,705 | -65 | -1.7% | 498,200 |
| 2021/07/01 | 3,790 | 3,810 | 3,755 | 3,770 | -5 | -0.1% | 536,500 |
| 2021/06/30 | 3,760 | 3,795 | 3,755 | 3,775 | -50 | -1.3% | 774,900 |
| 2021/06/29 | 3,715 | 3,825 | 3,710 | 3,825 | +135 | +3.7% | 958,500 |
| 2021/06/28 | 3,680 | 3,705 | 3,655 | 3,690 | ±0 | ±0% | 382,100 |
| 2021/06/25 | 3,720 | 3,725 | 3,675 | 3,690 | -5 | -0.1% | 685,500 |
| 2021/06/24 | 3,670 | 3,720 | 3,655 | 3,695 | +45 | +1.2% | 581,200 |
| 2021/06/23 | 3,700 | 3,720 | 3,650 | 3,650 | -50 | -1.4% | 495,300 |
| 2021/06/22 | 3,710 | 3,720 | 3,690 | 3,700 | +50 | +1.4% | 648,900 |
| 2021/06/21 | 3,660 | 3,695 | 3,615 | 3,650 | -60 | -1.6% | 594,900 |
| 2021/06/18 | 3,755 | 3,775 | 3,680 | 3,710 | +10 | +0.3% | 1,341,000 |
| 2021/06/17 | 3,700 | 3,720 | 3,665 | 3,700 | -15 | -0.4% | 473,800 |
| 2021/06/16 | 3,685 | 3,735 | 3,630 | 3,715 | +5 | +0.1% | 894,200 |
| 2021/06/15 | 3,615 | 3,715 | 3,610 | 3,710 | +100 | +2.8% | 970,900 |
| 2021/06/14 | 3,705 | 3,715 | 3,585 | 3,610 | -50 | -1.4% | 951,400 |
| 2021/06/11 | 3,770 | 3,775 | 3,660 | 3,660 | -85 | -2.3% | 830,500 |
| 2021/06/10 | 3,780 | 3,785 | 3,730 | 3,745 | -100 | -2.6% | 604,600 |
| 2021/06/09 | 3,915 | 3,915 | 3,845 | 3,845 | -40 | -1% | 454,800 |
| 2021/06/08 | 3,820 | 3,920 | 3,820 | 3,885 | +70 | +1.8% | 742,800 |
| 2021/06/07 | 3,800 | 3,870 | 3,795 | 3,815 | +80 | +2.1% | 677,700 |
| 2021/06/04 | 3,795 | 3,825 | 3,735 | 3,735 | -115 | -3% | 890,400 |
| 2021/06/03 | 3,845 | 3,860 | 3,815 | 3,850 | -15 | -0.4% | 553,600 |
901～
950
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
