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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,755 | 4,875 | 4,755 | 4,830 | +155 | +3.3% | 2,810,300 |
| 2018/07/17 | 4,700 | 4,735 | 4,640 | 4,675 | -25 | -0.5% | 1,771,600 |
| 2018/07/13 | 4,615 | 4,720 | 4,610 | 4,700 | +85 | +1.8% | 1,628,600 |
| 2018/07/12 | 4,550 | 4,720 | 4,545 | 4,615 | +15 | +0.3% | 2,130,300 |
| 2018/07/11 | 4,570 | 4,640 | 4,485 | 4,600 | +30 | +0.7% | 2,360,300 |
| 2018/07/10 | 4,735 | 4,740 | 4,555 | 4,570 | -165 | -3.5% | 2,865,600 |
| 2018/07/09 | 4,600 | 4,750 | 4,525 | 4,735 | +340 | +7.7% | 3,872,700 |
| 2018/07/06 | 4,275 | 4,430 | 4,265 | 4,395 | +200 | +4.8% | 3,722,300 |
| 2018/07/05 | 4,220 | 4,320 | 4,130 | 4,195 | +30 | +0.7% | 4,011,900 |
| 2018/07/04 | 4,095 | 4,185 | 3,925 | 4,165 | +140 | +3.5% | 3,508,700 |
| 2018/07/03 | 3,955 | 4,130 | 3,885 | 4,025 | +100 | +2.5% | 4,626,600 |
| 2018/07/02 | 4,015 | 4,025 | 3,875 | 3,925 | -90 | -2.2% | 2,121,700 |
| 2018/06/29 | 4,020 | 4,050 | 3,915 | 4,015 | ±0 | ±0% | 2,132,800 |
| 2018/06/28 | 4,100 | 4,100 | 3,945 | 4,015 | -175 | -4.2% | 3,122,100 |
| 2018/06/27 | 4,190 | 4,235 | 4,150 | 4,190 | -5 | -0.1% | 1,837,600 |
| 2018/06/26 | 4,400 | 4,400 | 4,175 | 4,195 | -205 | -4.7% | 2,477,900 |
| 2018/06/25 | 4,325 | 4,425 | 4,290 | 4,400 | +55 | +1.3% | 2,254,300 |
| 2018/06/22 | 4,200 | 4,355 | 4,200 | 4,345 | +90 | +2.1% | 1,683,300 |
| 2018/06/21 | 4,190 | 4,290 | 4,155 | 4,255 | +45 | +1.1% | 1,501,100 |
| 2018/06/20 | 4,130 | 4,230 | 4,105 | 4,210 | +30 | +0.7% | 2,281,700 |
| 2018/06/19 | 4,300 | 4,350 | 4,175 | 4,180 | -190 | -4.3% | 2,315,400 |
| 2018/06/18 | 4,330 | 4,385 | 4,250 | 4,370 | -10 | -0.2% | 1,784,600 |
| 2018/06/15 | 4,410 | 4,450 | 4,375 | 4,380 | ±0 | ±0% | 1,841,600 |
| 2018/06/14 | 4,460 | 4,490 | 4,375 | 4,380 | -30 | -0.7% | 2,106,000 |
| 2018/06/13 | 4,395 | 4,440 | 4,320 | 4,410 | +35 | +0.8% | 2,791,800 |
| 2018/06/12 | 4,280 | 4,390 | 4,235 | 4,375 | +120 | +2.8% | 2,080,000 |
| 2018/06/11 | 4,210 | 4,275 | 4,160 | 4,255 | +45 | +1.1% | 1,648,500 |
| 2018/06/08 | 4,080 | 4,315 | 4,070 | 4,210 | +85 | +2.1% | 4,124,100 |
| 2018/06/07 | 3,905 | 4,140 | 3,865 | 4,125 | +265 | +6.9% | 3,562,000 |
| 2018/06/06 | 3,895 | 3,905 | 3,785 | 3,860 | +25 | +0.7% | 1,522,200 |
| 2018/06/05 | 3,900 | 3,920 | 3,800 | 3,835 | -45 | -1.2% | 2,006,200 |
| 2018/06/04 | 3,940 | 3,990 | 3,855 | 3,880 | +5 | +0.1% | 2,520,200 |
| 2018/06/01 | 3,820 | 3,955 | 3,805 | 3,875 | +90 | +2.4% | 2,993,300 |
| 2018/05/31 | 3,810 | 3,835 | 3,765 | 3,785 | +35 | +0.9% | 2,441,000 |
| 2018/05/30 | 3,755 | 3,795 | 3,720 | 3,750 | -60 | -1.6% | 1,403,400 |
| 2018/05/29 | 3,755 | 3,825 | 3,705 | 3,810 | +5 | +0.1% | 1,092,100 |
| 2018/05/28 | 3,660 | 3,825 | 3,655 | 3,805 | +130 | +3.5% | 1,458,100 |
| 2018/05/25 | 3,650 | 3,705 | 3,635 | 3,675 | +40 | +1.1% | 1,619,900 |
| 2018/05/24 | 3,695 | 3,750 | 3,610 | 3,635 | -70 | -1.9% | 2,289,400 |
| 2018/05/23 | 3,805 | 3,890 | 3,685 | 3,705 | -140 | -3.6% | 2,651,600 |
| 2018/05/22 | 3,800 | 3,860 | 3,780 | 3,845 | +5 | +0.1% | 1,576,700 |
| 2018/05/21 | 3,750 | 3,860 | 3,745 | 3,840 | +130 | +3.5% | 1,841,300 |
| 2018/05/18 | 3,670 | 3,725 | 3,605 | 3,710 | +30 | +0.8% | 1,673,300 |
| 2018/05/17 | 3,735 | 3,755 | 3,635 | 3,680 | -115 | -3% | 2,340,900 |
| 2018/05/16 | 3,770 | 3,810 | 3,735 | 3,795 | -10 | -0.3% | 1,969,900 |
| 2018/05/15 | 3,870 | 3,910 | 3,765 | 3,805 | -60 | -1.6% | 1,919,200 |
| 2018/05/14 | 3,835 | 3,945 | 3,770 | 3,865 | +55 | +1.4% | 3,069,400 |
| 2018/05/11 | 3,590 | 3,825 | 3,585 | 3,810 | +185 | +5.1% | 2,976,500 |
| 2018/05/10 | 3,570 | 3,680 | 3,555 | 3,625 | +65 | +1.8% | 2,317,000 |
| 2018/05/09 | 3,500 | 3,575 | 3,500 | 3,560 | +85 | +2.4% | 1,833,300 |
1551～
1600
件表示中 / 4147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 | 475,100円 | +8.8% | +7.4% | 2.25% | 31.21倍 | 15.75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 | 1,802,500円 | +7.2% | +1.2% | 0.84% | 22.14倍 | 2.17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 | 929,400円 | +11.8% | +20.8% | 0.75% | 40.17倍 | 7.75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 | 263,800円 | +12.7% | +13.6% | 0.72% | 52.24倍 | 13.79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 |
| 良品計画 | 302,500円 | +10.9% | -5.0% | 1.32% | 21.08倍 | 2.74倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
市場注目の銘柄
チャート関連のコラム
