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 |
|---|---|---|---|---|---|---|---|
| 2021/11/08 | 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 |
| 2021/10/27 | 4,215 | 4,255 | 4,140 | 4,200 | +20 | +0.5% | 1,119,500 |
| 2021/10/26 | 4,230 | 4,230 | 4,150 | 4,180 | -65 | -1.5% | 985,600 |
| 2021/10/25 | 4,160 | 4,250 | 4,145 | 4,245 | +45 | +1.1% | 755,300 |
| 2021/10/22 | 4,175 | 4,250 | 4,150 | 4,200 | +70 | +1.7% | 751,700 |
| 2021/10/21 | 4,170 | 4,175 | 4,085 | 4,130 | -110 | -2.6% | 586,100 |
| 2021/10/20 | 4,230 | 4,270 | 4,205 | 4,240 | -5 | -0.1% | 686,300 |
| 2021/10/19 | 4,170 | 4,255 | 4,150 | 4,245 | +165 | +4% | 658,100 |
| 2021/10/18 | 4,195 | 4,220 | 4,050 | 4,080 | -100 | -2.4% | 617,600 |
| 2021/10/15 | 4,140 | 4,215 | 4,115 | 4,180 | +120 | +3% | 1,041,600 |
| 2021/10/14 | 4,070 | 4,095 | 4,025 | 4,060 | +10 | +0.2% | 597,800 |
| 2021/10/13 | 4,080 | 4,140 | 4,050 | 4,050 | -20 | -0.5% | 715,000 |
| 2021/10/12 | 4,040 | 4,100 | 3,985 | 4,070 | -15 | -0.4% | 764,300 |
| 2021/10/11 | 3,960 | 4,100 | 3,915 | 4,085 | +95 | +2.4% | 694,000 |
| 2021/10/08 | 4,045 | 4,090 | 3,980 | 3,990 | +25 | +0.6% | 788,500 |
| 2021/10/07 | 3,935 | 4,035 | 3,905 | 3,965 | -10 | -0.3% | 948,600 |
| 2021/10/06 | 4,105 | 4,115 | 3,925 | 3,975 | -85 | -2.1% | 940,500 |
| 2021/10/05 | 4,000 | 4,095 | 3,945 | 4,060 | +20 | +0.5% | 1,139,800 |
| 2021/10/04 | 4,120 | 4,130 | 4,010 | 4,040 | -100 | -2.4% | 882,200 |
| 2021/10/01 | 4,190 | 4,215 | 4,095 | 4,140 | -55 | -1.3% | 1,028,700 |
| 2021/09/30 | 4,215 | 4,220 | 4,085 | 4,195 | -5 | -0.1% | 1,473,600 |
| 2021/09/29 | 4,300 | 4,315 | 4,155 | 4,200 | -180 | -4.1% | 1,375,300 |
| 2021/09/28 | 4,360 | 4,410 | 4,325 | 4,380 | +5 | +0.1% | 682,500 |
| 2021/09/27 | 4,385 | 4,430 | 4,365 | 4,375 | -15 | -0.3% | 601,900 |
| 2021/09/24 | 4,285 | 4,395 | 4,285 | 4,390 | +135 | +3.2% | 913,700 |
| 2021/09/22 | 4,300 | 4,310 | 4,250 | 4,255 | +5 | +0.1% | 816,700 |
| 2021/09/21 | 4,140 | 4,265 | 4,105 | 4,250 | -100 | -2.3% | 968,800 |
| 2021/09/17 | 4,220 | 4,350 | 4,200 | 4,350 | +170 | +4.1% | 1,098,600 |
| 2021/09/16 | 4,300 | 4,305 | 4,175 | 4,180 | -110 | -2.6% | 736,100 |
| 2021/09/15 | 4,320 | 4,365 | 4,245 | 4,290 | -65 | -1.5% | 537,800 |
| 2021/09/14 | 4,275 | 4,420 | 4,265 | 4,355 | +140 | +3.3% | 1,705,200 |
| 2021/09/13 | 4,200 | 4,285 | 4,180 | 4,215 | +25 | +0.6% | 912,800 |
| 2021/09/10 | 4,100 | 4,200 | 4,100 | 4,190 | +105 | +2.6% | 1,038,700 |
| 2021/09/09 | 4,025 | 4,130 | 4,025 | 4,085 | +40 | +1% | 1,614,100 |
| 2021/09/08 | 3,985 | 4,045 | 3,925 | 4,045 | +90 | +2.3% | 2,053,000 |
| 2021/09/07 | 3,985 | 3,990 | 3,835 | 3,955 | -290 | -6.8% | 4,284,700 |
| 2021/09/06 | 4,240 | 4,245 | 4,205 | 4,245 | +40 | +1% | 643,000 |
| 2021/09/03 | 4,245 | 4,260 | 4,175 | 4,205 | -90 | -2.1% | 1,424,700 |
| 2021/09/02 | 4,245 | 4,300 | 4,215 | 4,295 | +85 | +2% | 1,431,800 |
| 2021/09/01 | 4,185 | 4,210 | 4,150 | 4,210 | +15 | +0.4% | 949,400 |
| 2021/08/31 | 4,165 | 4,225 | 4,115 | 4,195 | +35 | +0.8% | 1,179,900 |
| 2021/08/30 | 4,165 | 4,190 | 4,135 | 4,160 | -15 | -0.4% | 721,000 |
| 2021/08/27 | 4,195 | 4,215 | 4,165 | 4,175 | -70 | -1.6% | 815,900 |
| 2021/08/26 | 4,165 | 4,245 | 4,140 | 4,245 | +120 | +2.9% | 1,248,800 |
901～
950
件表示中 / 4301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 | 155,200円 | +5.2% | +7.6% | 2.51% | 28.37倍 | 13.94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 |
| ニトリＨＤ | 1,359,500円 | +6.4% | +16.6% | 1.13% | 16.34倍 | 1.70倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ＭｏｎｏｔａＲＯ | 287,900円 | +13.9% | +15.3% | 1.08% | 47.23倍 | 13.80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 | 796,300円 | +7.6% | +7.7% | 0.88% | 30.52倍 | 5.96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 | 311,300円 | +3.6% | +3.7% | 1.48% | 21.94倍 | 2.38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 |
市場注目の銘柄
チャート関連のコラム
