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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 3,360 | 3,360 | 3,255 | 3,305 | -70 | -2.1% | 1,249,100 |
| 2021/03/18 | 3,455 | 3,455 | 3,360 | 3,375 | -55 | -1.6% | 870,200 |
| 2021/03/17 | 3,360 | 3,430 | 3,320 | 3,430 | +75 | +2.2% | 773,300 |
| 2021/03/16 | 3,365 | 3,380 | 3,280 | 3,355 | -15 | -0.4% | 607,700 |
| 2021/03/15 | 3,375 | 3,395 | 3,340 | 3,370 | -5 | -0.1% | 470,200 |
| 2021/03/12 | 3,330 | 3,395 | 3,280 | 3,375 | +95 | +2.9% | 966,300 |
| 2021/03/11 | 3,190 | 3,280 | 3,175 | 3,280 | +70 | +2.2% | 685,800 |
| 2021/03/10 | 3,260 | 3,305 | 3,200 | 3,210 | +15 | +0.5% | 828,900 |
| 2021/03/09 | 3,150 | 3,215 | 3,100 | 3,195 | -10 | -0.3% | 1,055,600 |
| 2021/03/08 | 3,350 | 3,355 | 3,195 | 3,205 | -115 | -3.5% | 653,800 |
| 2021/03/05 | 3,245 | 3,320 | 3,185 | 3,320 | +20 | +0.6% | 879,500 |
| 2021/03/04 | 3,245 | 3,320 | 3,230 | 3,300 | -45 | -1.3% | 767,900 |
| 2021/03/03 | 3,380 | 3,400 | 3,315 | 3,345 | -50 | -1.5% | 669,500 |
| 2021/03/02 | 3,530 | 3,540 | 3,355 | 3,395 | -45 | -1.3% | 634,200 |
| 2021/03/01 | 3,425 | 3,460 | 3,390 | 3,440 | +110 | +3.3% | 565,400 |
| 2021/02/26 | 3,410 | 3,440 | 3,330 | 3,330 | -145 | -4.2% | 1,585,600 |
| 2021/02/25 | 3,560 | 3,580 | 3,465 | 3,475 | -65 | -1.8% | 654,300 |
| 2021/02/24 | 3,580 | 3,605 | 3,530 | 3,540 | -50 | -1.4% | 905,100 |
| 2021/02/22 | 3,665 | 3,700 | 3,575 | 3,590 | -35 | -1% | 648,800 |
| 2021/02/19 | 3,590 | 3,640 | 3,555 | 3,625 | -5 | -0.1% | 1,327,400 |
| 2021/02/18 | 3,525 | 3,665 | 3,480 | 3,630 | +115 | +3.3% | 1,562,200 |
| 2021/02/17 | 3,410 | 3,515 | 3,410 | 3,515 | +60 | +1.7% | 852,200 |
| 2021/02/16 | 3,485 | 3,520 | 3,425 | 3,455 | -25 | -0.7% | 739,000 |
| 2021/02/15 | 3,495 | 3,520 | 3,455 | 3,480 | +15 | +0.4% | 476,300 |
| 2021/02/12 | 3,460 | 3,500 | 3,440 | 3,465 | +15 | +0.4% | 603,400 |
| 2021/02/10 | 3,415 | 3,470 | 3,405 | 3,450 | -55 | -1.6% | 1,255,900 |
| 2021/02/09 | 3,545 | 3,545 | 3,460 | 3,505 | -90 | -2.5% | 1,202,400 |
| 2021/02/08 | 3,605 | 3,670 | 3,545 | 3,595 | +10 | +0.3% | 1,369,500 |
| 2021/02/05 | 3,490 | 3,585 | 3,470 | 3,585 | +140 | +4.1% | 1,507,700 |
| 2021/02/04 | 3,435 | 3,450 | 3,345 | 3,445 | -40 | -1.1% | 1,868,700 |
| 2021/02/03 | 3,505 | 3,530 | 3,435 | 3,485 | +15 | +0.4% | 1,625,400 |
| 2021/02/02 | 3,430 | 3,615 | 3,420 | 3,470 | +35 | +1% | 3,720,900 |
| 2021/02/01 | 3,190 | 3,435 | 3,120 | 3,435 | +502 | +17.1% | 5,162,000 |
| 2021/01/29 | 2,973 | 3,055 | 2,933 | 2,933 | -6 | -0.2% | 2,066,600 |
| 2021/01/28 | 2,915 | 2,983 | 2,883 | 2,939 | -71 | -2.4% | 3,082,800 |
| 2021/01/27 | 2,993 | 3,030 | 2,960 | 3,010 | +67 | +2.3% | 983,700 |
| 2021/01/26 | 3,015 | 3,015 | 2,915 | 2,943 | -102 | -3.3% | 1,604,600 |
| 2021/01/25 | 3,020 | 3,060 | 3,000 | 3,045 | +51 | +1.7% | 885,900 |
| 2021/01/22 | 2,961 | 3,075 | 2,959 | 2,994 | +59 | +2% | 2,312,000 |
| 2021/01/21 | 2,723 | 2,948 | 2,689 | 2,935 | +196 | +7.2% | 2,288,600 |
| 2021/01/20 | 2,738 | 2,759 | 2,716 | 2,739 | -1 | ±0% | 1,011,800 |
| 2021/01/19 | 2,783 | 2,789 | 2,718 | 2,740 | -43 | -1.5% | 951,300 |
| 2021/01/18 | 2,807 | 2,829 | 2,768 | 2,783 | -17 | -0.6% | 877,200 |
| 2021/01/15 | 2,767 | 2,814 | 2,754 | 2,800 | +32 | +1.2% | 1,362,000 |
| 2021/01/14 | 2,689 | 2,778 | 2,674 | 2,768 | +62 | +2.3% | 1,279,400 |
| 2021/01/13 | 2,729 | 2,735 | 2,680 | 2,706 | -44 | -1.6% | 955,500 |
| 2021/01/12 | 2,740 | 2,768 | 2,704 | 2,750 | +18 | +0.7% | 1,623,700 |
| 2021/01/08 | 2,727 | 2,764 | 2,715 | 2,732 | +33 | +1.2% | 1,341,600 |
| 2021/01/07 | 2,688 | 2,705 | 2,664 | 2,699 | +29 | +1.1% | 996,000 |
| 2021/01/06 | 2,689 | 2,749 | 2,652 | 2,670 | +12 | +0.5% | 1,801,100 |
1051～
1100
件表示中 / 4295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 | 152,600円 | +5.2% | +7.6% | 2.56% | 27.95倍 | 13.73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 |
| ＭｏｎｏｔａＲＯ | 280,500円 | +13.9% | +15.3% | 1.11% | 46.02倍 | 13.45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 | 849,600円 | +7.6% | +7.7% | 0.82% | 32.56倍 | 6.36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 |
| マツキヨココカラ | 290,600円 | +3.6% | +3.7% | 1.58% | 20.48倍 | 2.22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 | 709,300円 | +15.2% | +50.1% | 0.42% | 42.24倍 | 9.38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
