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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,387 | 3,429 | 3,336 | 3,380 | -7 | -0.2% | 1,318,000 |
| 2024/02/22 | 3,432 | 3,450 | 3,367 | 3,387 | -11 | -0.3% | 1,245,800 |
| 2024/02/21 | 3,394 | 3,403 | 3,355 | 3,398 | -28 | -0.8% | 965,500 |
| 2024/02/20 | 3,434 | 3,452 | 3,405 | 3,426 | -8 | -0.2% | 650,800 |
| 2024/02/19 | 3,476 | 3,485 | 3,401 | 3,434 | -42 | -1.2% | 833,300 |
| 2024/02/16 | 3,463 | 3,491 | 3,410 | 3,476 | +50 | +1.5% | 1,157,900 |
| 2024/02/15 | 3,472 | 3,505 | 3,409 | 3,426 | -23 | -0.7% | 1,257,100 |
| 2024/02/14 | 3,437 | 3,463 | 3,412 | 3,449 | +20 | +0.6% | 849,800 |
| 2024/02/13 | 3,347 | 3,429 | 3,331 | 3,429 | +61 | +1.8% | 1,214,000 |
| 2024/02/09 | 3,425 | 3,456 | 3,358 | 3,368 | -47 | -1.4% | 975,200 |
| 2024/02/08 | 3,393 | 3,443 | 3,368 | 3,415 | +48 | +1.4% | 1,337,800 |
| 2024/02/07 | 3,370 | 3,382 | 3,303 | 3,367 | +67 | +2% | 1,368,900 |
| 2024/02/06 | 3,259 | 3,324 | 3,230 | 3,300 | +40 | +1.2% | 1,842,500 |
| 2024/02/05 | 3,280 | 3,310 | 3,260 | 3,260 | -6 | -0.2% | 1,128,100 |
| 2024/02/02 | 3,333 | 3,348 | 3,255 | 3,266 | -34 | -1% | 1,783,400 |
| 2024/02/01 | 3,123 | 3,314 | 3,063 | 3,300 | +47 | +1.4% | 3,454,800 |
| 2024/01/31 | 3,239 | 3,262 | 3,195 | 3,253 | -3 | -0.1% | 2,430,900 |
| 2024/01/30 | 3,205 | 3,275 | 3,196 | 3,256 | -15 | -0.5% | 1,514,000 |
| 2024/01/29 | 3,317 | 3,320 | 3,247 | 3,271 | +13 | +0.4% | 1,145,600 |
| 2024/01/26 | 3,284 | 3,310 | 3,250 | 3,258 | -42 | -1.3% | 832,900 |
| 2024/01/25 | 3,336 | 3,340 | 3,265 | 3,300 | -3 | -0.1% | 1,194,900 |
| 2024/01/24 | 3,297 | 3,325 | 3,271 | 3,303 | -3 | -0.1% | 1,110,500 |
| 2024/01/23 | 3,335 | 3,342 | 3,276 | 3,306 | +6 | +0.2% | 1,234,100 |
| 2024/01/22 | 3,165 | 3,306 | 3,161 | 3,300 | +133 | +4.2% | 1,411,400 |
| 2024/01/19 | 3,212 | 3,217 | 3,167 | 3,167 | -25 | -0.8% | 934,800 |
| 2024/01/18 | 3,186 | 3,220 | 3,167 | 3,192 | +12 | +0.4% | 1,232,400 |
| 2024/01/17 | 3,261 | 3,269 | 3,179 | 3,180 | -51 | -1.6% | 1,271,600 |
| 2024/01/16 | 3,260 | 3,277 | 3,216 | 3,231 | -42 | -1.3% | 1,221,800 |
| 2024/01/15 | 3,290 | 3,296 | 3,250 | 3,273 | -17 | -0.5% | 1,255,300 |
| 2024/01/12 | 3,330 | 3,335 | 3,279 | 3,290 | -20 | -0.6% | 1,516,900 |
| 2024/01/11 | 3,326 | 3,336 | 3,253 | 3,310 | -44 | -1.3% | 1,947,200 |
| 2024/01/10 | 3,353 | 3,403 | 3,341 | 3,354 | -16 | -0.5% | 1,428,700 |
| 2024/01/09 | 3,365 | 3,389 | 3,317 | 3,370 | +128 | +3.9% | 2,173,400 |
| 2024/01/05 | 3,219 | 3,270 | 3,207 | 3,242 | +90 | +2.9% | 1,477,400 |
| 2024/01/04 | 3,144 | 3,163 | 3,104 | 3,152 | -23 | -0.7% | 856,400 |
| 2023/12/29 | 3,168 | 3,181 | 3,154 | 3,175 | -22 | -0.7% | 726,800 |
| 2023/12/28 | 3,174 | 3,220 | 3,169 | 3,197 | +12 | +0.4% | 1,212,900 |
| 2023/12/27 | 3,134 | 3,203 | 3,134 | 3,185 | +3 | +0.1% | 926,400 |
| 2023/12/26 | 3,199 | 3,199 | 3,161 | 3,182 | -9 | -0.3% | 722,700 |
| 2023/12/25 | 3,149 | 3,194 | 3,120 | 3,191 | +71 | +2.3% | 527,400 |
| 2023/12/22 | 3,108 | 3,133 | 3,105 | 3,120 | +12 | +0.4% | 1,055,600 |
| 2023/12/21 | 3,070 | 3,133 | 3,067 | 3,108 | -73 | -2.3% | 918,900 |
| 2023/12/20 | 3,222 | 3,249 | 3,181 | 3,181 | -50 | -1.5% | 1,021,900 |
| 2023/12/19 | 3,172 | 3,234 | 3,156 | 3,231 | +70 | +2.2% | 1,796,800 |
| 2023/12/18 | 3,103 | 3,183 | 3,091 | 3,161 | +52 | +1.7% | 1,180,400 |
| 2023/12/15 | 3,070 | 3,126 | 3,061 | 3,109 | +18 | +0.6% | 1,441,900 |
| 2023/12/14 | 3,145 | 3,158 | 3,071 | 3,091 | -43 | -1.4% | 1,333,300 |
| 2023/12/13 | 3,125 | 3,140 | 3,104 | 3,134 | +13 | +0.4% | 975,000 |
| 2023/12/12 | 3,101 | 3,146 | 3,101 | 3,121 | -6 | -0.2% | 1,191,500 |
| 2023/12/11 | 3,061 | 3,135 | 3,060 | 3,127 | +61 | +2% | 1,268,600 |
51～
100
件表示中 / 4013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 | 336,200円 | +8.8% | +7.4% | 3.18% | 22.09倍 | 11.78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 | 2,068,500円 | -1.7% | - | 0.73% | 23.38倍 | 2.72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 |
| ローソン | 1,035,500円 | - | - | - | - | 3.64倍 |
|
コンビニ大手。中国等にも展開。「成城石井」や映画館、金融も。三菱商事系。ＫＤＤＩがＴＯＢ |
| マツキヨココカラ | 229,700円 | +8.3% | +21.0% | 1.47% | 19.36倍 | 1.91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 |
| ゼンショーＨＤ | 602,800円 | +23.1% | +70.9% | 0.83% | 31.48倍 | 7.29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 |
市場注目の銘柄
チャート関連のコラム
