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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 2021/06/02 | 3,805 | 3,900 | 3,770 | 3,865 | +90 | +2.4% | 854,000 |
| 2021/06/01 | 3,750 | 3,790 | 3,710 | 3,775 | +70 | +1.9% | 467,700 |
| 2021/05/31 | 3,755 | 3,795 | 3,690 | 3,705 | -55 | -1.5% | 470,300 |
| 2021/05/28 | 3,815 | 3,850 | 3,705 | 3,760 | -30 | -0.8% | 1,009,600 |
| 2021/05/27 | 3,785 | 3,860 | 3,755 | 3,790 | -45 | -1.2% | 2,223,500 |
| 2021/05/26 | 3,780 | 3,905 | 3,780 | 3,835 | +90 | +2.4% | 1,135,100 |
| 2021/05/25 | 3,750 | 3,795 | 3,650 | 3,745 | ±0 | ±0% | 940,500 |
| 2021/05/24 | 3,725 | 3,790 | 3,710 | 3,745 | +55 | +1.5% | 771,300 |
| 2021/05/21 | 3,635 | 3,695 | 3,620 | 3,690 | +15 | +0.4% | 631,200 |
| 2021/05/20 | 3,655 | 3,715 | 3,625 | 3,675 | +15 | +0.4% | 924,400 |
| 2021/05/19 | 3,600 | 3,675 | 3,595 | 3,660 | +60 | +1.7% | 856,100 |
| 2021/05/18 | 3,495 | 3,625 | 3,480 | 3,600 | +130 | +3.7% | 854,800 |
| 2021/05/17 | 3,580 | 3,600 | 3,445 | 3,470 | -80 | -2.3% | 574,900 |
| 2021/05/14 | 3,425 | 3,565 | 3,410 | 3,550 | +130 | +3.8% | 721,600 |
| 2021/05/13 | 3,450 | 3,480 | 3,415 | 3,420 | -75 | -2.1% | 1,010,700 |
| 2021/05/12 | 3,450 | 3,540 | 3,450 | 3,495 | +115 | +3.4% | 1,341,300 |
1001～
1050
件表示中 / 4328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 | 146,400円 | +8.6% | +6.5% | 2.66% | 27.09倍 | 13.12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 | 982,700円 | +7.6% | +7.7% | 0.71% | 37.66倍 | 7.36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 |
| ＭｏｎｏｔａＲＯ | 266,700円 | +13.9% | +15.3% | 1.16% | 43.76倍 | 11.67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 |
| マツキヨココカラ | 314,200円 | +3.6% | +3.7% | 1.46% | 22.13倍 | 2.40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 | 845,300円 | +16.6% | +50.1% | 0.35% | 45.56倍 | 11.18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
