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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,996 | 4,034 | 3,984 | 4,019 | +48 | +1.2% | 1,026,900 |
| 2024/06/25 | 3,915 | 3,993 | 3,898 | 3,971 | +83 | +2.1% | 755,100 |
| 2024/06/24 | 3,894 | 3,903 | 3,841 | 3,888 | +3 | +0.1% | 742,000 |
| 2024/06/21 | 3,885 | 3,916 | 3,859 | 3,885 | -24 | -0.6% | 1,087,200 |
| 2024/06/20 | 3,798 | 3,920 | 3,793 | 3,909 | +93 | +2.4% | 913,500 |
| 2024/06/19 | 3,816 | 3,842 | 3,801 | 3,816 | +19 | +0.5% | 726,900 |
| 2024/06/18 | 3,820 | 3,847 | 3,769 | 3,797 | -19 | -0.5% | 958,800 |
| 2024/06/17 | 3,851 | 3,857 | 3,759 | 3,816 | -56 | -1.4% | 996,900 |
| 2024/06/14 | 3,875 | 3,888 | 3,832 | 3,872 | +13 | +0.3% | 1,455,600 |
| 2024/06/13 | 3,859 | 3,876 | 3,833 | 3,859 | +70 | +1.8% | 1,031,200 |
| 2024/06/12 | 3,846 | 3,859 | 3,766 | 3,789 | -44 | -1.1% | 815,500 |
| 2024/06/11 | 3,814 | 3,843 | 3,782 | 3,833 | +76 | +2% | 1,110,300 |
| 2024/06/10 | 3,719 | 3,784 | 3,689 | 3,757 | +5 | +0.1% | 771,900 |
| 2024/06/07 | 3,691 | 3,762 | 3,681 | 3,752 | +42 | +1.1% | 718,100 |
| 2024/06/06 | 3,770 | 3,778 | 3,682 | 3,710 | -81 | -2.1% | 1,073,400 |
| 2024/06/05 | 3,800 | 3,848 | 3,778 | 3,791 | -9 | -0.2% | 853,100 |
| 2024/06/04 | 3,728 | 3,815 | 3,714 | 3,800 | +70 | +1.9% | 1,166,500 |
| 2024/06/03 | 3,733 | 3,765 | 3,702 | 3,730 | +52 | +1.4% | 887,900 |
| 2024/05/31 | 3,630 | 3,703 | 3,628 | 3,678 | +88 | +2.5% | 2,526,300 |
| 2024/05/30 | 3,553 | 3,612 | 3,508 | 3,590 | +62 | +1.8% | 1,089,500 |
| 2024/05/29 | 3,564 | 3,593 | 3,528 | 3,528 | -83 | -2.3% | 1,159,600 |
| 2024/05/28 | 3,648 | 3,670 | 3,581 | 3,611 | -23 | -0.6% | 795,200 |
| 2024/05/27 | 3,680 | 3,680 | 3,582 | 3,634 | -9 | -0.2% | 1,078,500 |
| 2024/05/24 | 3,623 | 3,668 | 3,609 | 3,643 | -5 | -0.1% | 897,000 |
| 2024/05/23 | 3,632 | 3,649 | 3,601 | 3,648 | +60 | +1.7% | 648,500 |
| 2024/05/22 | 3,640 | 3,651 | 3,579 | 3,588 | +18 | +0.5% | 958,200 |
| 2024/05/21 | 3,624 | 3,629 | 3,557 | 3,570 | -26 | -0.7% | 530,900 |
| 2024/05/20 | 3,620 | 3,636 | 3,560 | 3,596 | -8 | -0.2% | 834,400 |
| 2024/05/17 | 3,580 | 3,615 | 3,569 | 3,604 | +24 | +0.7% | 1,013,900 |
| 2024/05/16 | 3,490 | 3,582 | 3,488 | 3,580 | +95 | +2.7% | 1,206,400 |
| 2024/05/15 | 3,549 | 3,567 | 3,480 | 3,485 | -46 | -1.3% | 1,167,700 |
| 2024/05/14 | 3,379 | 3,545 | 3,373 | 3,531 | +176 | +5.2% | 1,658,000 |
| 2024/05/13 | 3,364 | 3,377 | 3,338 | 3,355 | -7 | -0.2% | 1,043,600 |
| 2024/05/10 | 3,458 | 3,459 | 3,336 | 3,362 | -42 | -1.2% | 2,252,500 |
| 2024/05/09 | 3,475 | 3,514 | 3,388 | 3,404 | -101 | -2.9% | 1,572,000 |
| 2024/05/08 | 3,577 | 3,602 | 3,505 | 3,505 | -58 | -1.6% | 2,014,400 |
| 2024/05/07 | 3,406 | 3,568 | 3,400 | 3,563 | +207 | +6.2% | 2,272,100 |
| 2024/05/02 | 3,358 | 3,374 | 3,303 | 3,356 | +29 | +0.9% | 1,861,400 |
| 2024/05/01 | 3,335 | 3,385 | 3,266 | 3,327 | -78 | -2.3% | 5,395,800 |
| 2024/04/30 | 3,390 | 3,425 | 3,358 | 3,405 | +5 | +0.1% | 3,665,500 |
| 2024/04/26 | 3,328 | 3,430 | 3,323 | 3,400 | +43 | +1.3% | 1,823,300 |
| 2024/04/25 | 3,392 | 3,400 | 3,347 | 3,357 | -33 | -1% | 927,000 |
| 2024/04/24 | 3,373 | 3,406 | 3,358 | 3,390 | +20 | +0.6% | 1,191,900 |
| 2024/04/23 | 3,429 | 3,438 | 3,370 | 3,370 | -47 | -1.4% | 1,015,400 |
| 2024/04/22 | 3,314 | 3,421 | 3,303 | 3,417 | +103 | +3.1% | 1,196,500 |
| 2024/04/19 | 3,377 | 3,393 | 3,274 | 3,314 | -69 | -2% | 2,035,200 |
| 2024/04/18 | 3,420 | 3,435 | 3,372 | 3,383 | -34 | -1% | 1,434,300 |
| 2024/04/17 | 3,545 | 3,589 | 3,414 | 3,417 | -118 | -3.3% | 2,136,300 |
| 2024/04/16 | 3,406 | 3,552 | 3,401 | 3,535 | +101 | +2.9% | 1,721,000 |
| 2024/04/15 | 3,410 | 3,434 | 3,379 | 3,434 | +16 | +0.5% | 1,275,800 |
101～
150
件表示中 / 4146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 | 469,000円 | +8.8% | +7.4% | 2.28% | 30.81倍 | 15.55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 | 1,731,500円 | +7.2% | +1.2% | 0.88% | 21.27倍 | 2.08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 |
| ゼンショーＨＤ | 916,500円 | +11.8% | +20.8% | 0.76% | 39.61倍 | 7.64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 | 249,400円 | +12.7% | +13.6% | 0.76% | 49.39倍 | 13.04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 |
| ミツコシイセタン | 219,100円 | +3.7% | +28.6% | 2.19% | 13.96倍 | 1.35倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
市場注目の銘柄
チャート関連のコラム
