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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,530 | 3,550 | 3,495 | 3,520 | -20 | -0.6% | 817,700 |
| 2017/09/21 | 3,625 | 3,630 | 3,505 | 3,540 | -65 | -1.8% | 1,516,400 |
| 2017/09/20 | 3,605 | 3,620 | 3,525 | 3,605 | ±0 | ±0% | 1,527,900 |
| 2017/09/19 | 3,570 | 3,625 | 3,510 | 3,605 | +40 | +1.1% | 1,605,300 |
| 2017/09/15 | 3,545 | 3,565 | 3,460 | 3,565 | -65 | -1.8% | 1,891,900 |
| 2017/09/14 | 3,650 | 3,700 | 3,625 | 3,630 | -20 | -0.5% | 1,140,800 |
| 2017/09/13 | 3,555 | 3,665 | 3,555 | 3,650 | +125 | +3.5% | 1,372,100 |
| 2017/09/12 | 3,540 | 3,550 | 3,490 | 3,525 | +55 | +1.6% | 978,600 |
| 2017/09/11 | 3,415 | 3,475 | 3,400 | 3,470 | +75 | +2.2% | 810,500 |
| 2017/09/08 | 3,365 | 3,415 | 3,360 | 3,395 | +30 | +0.9% | 909,200 |
| 2017/09/07 | 3,320 | 3,440 | 3,320 | 3,365 | +55 | +1.7% | 1,405,000 |
| 2017/09/06 | 3,215 | 3,365 | 3,200 | 3,310 | +45 | +1.4% | 1,337,800 |
| 2017/09/05 | 3,355 | 3,400 | 3,250 | 3,265 | -65 | -2% | 1,173,500 |
| 2017/09/04 | 3,350 | 3,355 | 3,305 | 3,330 | -50 | -1.5% | 900,400 |
| 2017/09/01 | 3,420 | 3,425 | 3,365 | 3,380 | -40 | -1.2% | 1,116,500 |
| 2017/08/31 | 3,445 | 3,450 | 3,410 | 3,420 | -30 | -0.9% | 1,012,800 |
| 2017/08/30 | 3,460 | 3,480 | 3,440 | 3,450 | +5 | +0.1% | 1,187,400 |
| 2017/08/29 | 3,400 | 3,470 | 3,395 | 3,445 | +20 | +0.6% | 989,400 |
| 2017/08/28 | 3,470 | 3,475 | 3,425 | 3,425 | -30 | -0.9% | 1,095,300 |
| 2017/08/25 | 3,500 | 3,500 | 3,455 | 3,455 | -40 | -1.1% | 824,100 |
| 2017/08/24 | 3,485 | 3,515 | 3,475 | 3,495 | +20 | +0.6% | 1,138,800 |
| 2017/08/23 | 3,460 | 3,520 | 3,425 | 3,475 | +65 | +1.9% | 1,665,400 |
| 2017/08/22 | 3,425 | 3,465 | 3,390 | 3,410 | +10 | +0.3% | 1,222,700 |
| 2017/08/21 | 3,405 | 3,430 | 3,380 | 3,400 | -5 | -0.1% | 928,300 |
| 2017/08/18 | 3,360 | 3,420 | 3,355 | 3,405 | +20 | +0.6% | 1,220,900 |
| 2017/08/17 | 3,420 | 3,420 | 3,360 | 3,385 | -45 | -1.3% | 1,455,900 |
| 2017/08/16 | 3,450 | 3,450 | 3,395 | 3,430 | -40 | -1.2% | 1,032,200 |
| 2017/08/15 | 3,495 | 3,510 | 3,415 | 3,470 | +45 | +1.3% | 1,818,000 |
| 2017/08/14 | 3,425 | 3,440 | 3,390 | 3,425 | -35 | -1% | 1,611,400 |
| 2017/08/10 | 3,430 | 3,490 | 3,405 | 3,460 | -40 | -1.1% | 1,761,600 |
| 2017/08/09 | 3,505 | 3,560 | 3,470 | 3,500 | ±0 | ±0% | 1,816,500 |
| 2017/08/08 | 3,455 | 3,520 | 3,430 | 3,500 | +25 | +0.7% | 1,618,800 |
| 2017/08/07 | 3,470 | 3,510 | 3,435 | 3,475 | +35 | +1% | 1,550,300 |
| 2017/08/04 | 3,290 | 3,445 | 3,285 | 3,440 | +130 | +3.9% | 1,816,400 |
| 2017/08/03 | 3,275 | 3,350 | 3,245 | 3,310 | -15 | -0.5% | 1,804,600 |
| 2017/08/02 | 3,375 | 3,385 | 3,295 | 3,325 | -70 | -2.1% | 2,251,300 |
| 2017/08/01 | 3,395 | 3,495 | 3,330 | 3,395 | +280 | +9% | 3,811,600 |
| 2017/07/31 | 3,160 | 3,185 | 3,105 | 3,115 | -15 | -0.5% | 2,070,100 |
| 2017/07/28 | 3,065 | 3,135 | 3,050 | 3,130 | +55 | +1.8% | 2,274,200 |
| 2017/07/27 | 3,030 | 3,085 | 3,025 | 3,075 | +50 | +1.7% | 1,562,900 |
| 2017/07/26 | 2,994 | 3,070 | 2,980 | 3,025 | +80 | +2.7% | 2,380,000 |
| 2017/07/25 | 2,919 | 2,948 | 2,904 | 2,945 | +5 | +0.2% | 1,128,900 |
| 2017/07/24 | 2,906 | 2,945 | 2,887 | 2,940 | +21 | +0.7% | 1,118,500 |
| 2017/07/21 | 2,910 | 2,929 | 2,901 | 2,919 | +25 | +0.9% | 1,134,200 |
| 2017/07/20 | 2,944 | 2,963 | 2,862 | 2,894 | +99 | +3.5% | 3,162,400 |
| 2017/07/19 | 2,720 | 2,835 | 2,720 | 2,795 | +77 | +2.8% | 1,952,700 |
| 2017/07/18 | 2,710 | 2,735 | 2,702 | 2,718 | +13 | +0.5% | 1,305,700 |
| 2017/07/14 | 2,712 | 2,723 | 2,696 | 2,705 | -6 | -0.2% | 790,600 |
| 2017/07/13 | 2,723 | 2,744 | 2,699 | 2,711 | -1 | ±0% | 1,400,800 |
| 2017/07/12 | 2,730 | 2,746 | 2,708 | 2,712 | -4 | -0.1% | 1,090,000 |
1751～
1800
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
