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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,045 | 3,050 | 2,960 | 2,967 | -73 | -2.4% | 1,886,600 |
| 2018/02/20 | 3,115 | 3,130 | 3,015 | 3,040 | -85 | -2.7% | 1,272,900 |
| 2018/02/19 | 3,070 | 3,135 | 3,040 | 3,125 | +95 | +3.1% | 1,123,000 |
| 2018/02/16 | 2,968 | 3,065 | 2,960 | 3,030 | +78 | +2.6% | 2,063,700 |
| 2018/02/15 | 2,904 | 2,980 | 2,900 | 2,952 | +62 | +2.1% | 1,903,500 |
| 2018/02/14 | 2,842 | 2,926 | 2,842 | 2,890 | +47 | +1.7% | 2,239,000 |
| 2018/02/13 | 2,974 | 2,978 | 2,831 | 2,843 | -93 | -3.2% | 2,259,300 |
| 2018/02/09 | 2,888 | 2,964 | 2,882 | 2,936 | -129 | -4.2% | 4,097,400 |
| 2018/02/08 | 3,135 | 3,155 | 3,040 | 3,065 | -50 | -1.6% | 1,818,100 |
| 2018/02/07 | 3,255 | 3,285 | 3,110 | 3,115 | +45 | +1.5% | 3,151,700 |
| 2018/02/06 | 3,050 | 3,120 | 2,958 | 3,070 | -170 | -5.2% | 3,372,600 |
| 2018/02/05 | 3,300 | 3,375 | 3,220 | 3,240 | -195 | -5.7% | 2,430,800 |
| 2018/02/02 | 3,600 | 3,610 | 3,345 | 3,435 | -75 | -2.1% | 3,980,900 |
| 2018/02/01 | 3,450 | 3,545 | 3,390 | 3,510 | +305 | +9.5% | 6,516,200 |
| 2018/01/31 | 3,210 | 3,240 | 3,140 | 3,205 | -85 | -2.6% | 1,949,600 |
| 2018/01/30 | 3,280 | 3,315 | 3,260 | 3,290 | -20 | -0.6% | 1,181,000 |
| 2018/01/29 | 3,285 | 3,335 | 3,225 | 3,310 | +65 | +2% | 1,756,900 |
| 2018/01/26 | 3,210 | 3,285 | 3,205 | 3,245 | +35 | +1.1% | 1,225,400 |
| 2018/01/25 | 3,250 | 3,265 | 3,200 | 3,210 | -90 | -2.7% | 1,667,900 |
| 2018/01/24 | 3,395 | 3,395 | 3,290 | 3,300 | -110 | -3.2% | 1,273,100 |
| 2018/01/23 | 3,335 | 3,420 | 3,310 | 3,410 | +130 | +4% | 1,691,300 |
| 2018/01/22 | 3,275 | 3,305 | 3,245 | 3,280 | -5 | -0.2% | 1,030,900 |
| 2018/01/19 | 3,220 | 3,310 | 3,220 | 3,285 | +70 | +2.2% | 1,508,200 |
| 2018/01/18 | 3,305 | 3,315 | 3,210 | 3,215 | -50 | -1.5% | 1,260,000 |
| 2018/01/17 | 3,230 | 3,330 | 3,225 | 3,265 | +5 | +0.2% | 1,281,900 |
| 2018/01/16 | 3,265 | 3,305 | 3,230 | 3,260 | +10 | +0.3% | 1,513,900 |
| 2018/01/15 | 3,240 | 3,265 | 3,170 | 3,250 | -30 | -0.9% | 2,436,600 |
| 2018/01/12 | 3,315 | 3,360 | 3,280 | 3,280 | -45 | -1.4% | 1,511,100 |
| 2018/01/11 | 3,325 | 3,385 | 3,290 | 3,325 | -30 | -0.9% | 2,038,800 |
| 2018/01/10 | 3,465 | 3,480 | 3,335 | 3,355 | -145 | -4.1% | 2,975,400 |
| 2018/01/09 | 3,500 | 3,545 | 3,460 | 3,500 | ±0 | ±0% | 1,598,400 |
| 2018/01/05 | 3,480 | 3,515 | 3,415 | 3,500 | +10 | +0.3% | 1,911,500 |
| 2018/01/04 | 3,495 | 3,520 | 3,455 | 3,490 | +65 | +1.9% | 1,502,600 |
| 2017/12/29 | 3,475 | 3,495 | 3,420 | 3,425 | -40 | -1.2% | 916,000 |
| 2017/12/28 | 3,525 | 3,530 | 3,460 | 3,465 | -70 | -2% | 1,092,700 |
| 2017/12/27 | 3,545 | 3,565 | 3,485 | 3,535 | -20 | -0.6% | 887,900 |
| 2017/12/26 | 3,545 | 3,600 | 3,530 | 3,555 | +15 | +0.4% | 1,008,200 |
| 2017/12/25 | 3,540 | 3,555 | 3,515 | 3,540 | ±0 | ±0% | 635,700 |
| 2017/12/22 | 3,500 | 3,570 | 3,490 | 3,540 | -70 | -1.9% | 1,717,000 |
| 2017/12/21 | 3,665 | 3,705 | 3,570 | 3,610 | -90 | -2.4% | 1,897,500 |
| 2017/12/20 | 3,690 | 3,705 | 3,635 | 3,700 | +55 | +1.5% | 1,783,300 |
| 2017/12/19 | 3,595 | 3,675 | 3,545 | 3,645 | +35 | +1% | 1,810,100 |
| 2017/12/18 | 3,550 | 3,610 | 3,535 | 3,610 | +60 | +1.7% | 1,672,800 |
| 2017/12/15 | 3,450 | 3,570 | 3,440 | 3,550 | +110 | +3.2% | 2,327,000 |
| 2017/12/14 | 3,455 | 3,475 | 3,375 | 3,440 | -20 | -0.6% | 2,039,400 |
| 2017/12/13 | 3,530 | 3,550 | 3,440 | 3,460 | -110 | -3.1% | 2,308,200 |
| 2017/12/12 | 3,560 | 3,630 | 3,530 | 3,570 | +20 | +0.6% | 1,741,300 |
| 2017/12/11 | 3,430 | 3,555 | 3,370 | 3,550 | +110 | +3.2% | 2,764,400 |
| 2017/12/08 | 3,400 | 3,455 | 3,365 | 3,440 | +110 | +3.3% | 2,933,600 |
| 2017/12/07 | 3,300 | 3,335 | 3,265 | 3,330 | +55 | +1.7% | 2,105,400 |
1651～
1700
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
