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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/08 | 3,535 | 3,565 | 3,460 | 3,475 | -80 | -2.3% | 2,190,700 |
| 2018/05/07 | 3,590 | 3,625 | 3,525 | 3,555 | +85 | +2.4% | 3,590,500 |
| 2018/05/02 | 3,415 | 3,535 | 3,395 | 3,470 | +55 | +1.6% | 3,439,400 |
| 2018/05/01 | 3,615 | 3,640 | 3,355 | 3,415 | +255 | +8.1% | 6,968,200 |
| 2018/04/27 | 3,125 | 3,170 | 3,100 | 3,160 | +75 | +2.4% | 2,010,900 |
| 2018/04/26 | 3,100 | 3,145 | 3,000 | 3,085 | -125 | -3.9% | 2,963,300 |
| 2018/04/25 | 3,200 | 3,230 | 3,160 | 3,210 | +5 | +0.2% | 1,481,200 |
| 2018/04/24 | 3,200 | 3,260 | 3,170 | 3,205 | +65 | +2.1% | 2,921,600 |
| 2018/04/23 | 3,010 | 3,155 | 2,995 | 3,140 | +130 | +4.3% | 2,589,500 |
| 2018/04/20 | 3,005 | 3,035 | 2,987 | 3,010 | +5 | +0.2% | 1,075,900 |
| 2018/04/19 | 3,090 | 3,095 | 2,999 | 3,005 | -35 | -1.2% | 1,823,300 |
| 2018/04/18 | 2,990 | 3,065 | 2,985 | 3,040 | +78 | +2.6% | 1,597,200 |
| 2018/04/17 | 2,972 | 2,985 | 2,943 | 2,962 | -22 | -0.7% | 1,595,200 |
| 2018/04/16 | 2,955 | 2,990 | 2,935 | 2,984 | +18 | +0.6% | 1,664,600 |
| 2018/04/13 | 3,055 | 3,070 | 2,959 | 2,966 | -54 | -1.8% | 2,697,000 |
| 2018/04/12 | 3,000 | 3,045 | 2,997 | 3,020 | +20 | +0.7% | 1,231,900 |
| 2018/04/11 | 3,000 | 3,010 | 2,972 | 3,000 | +40 | +1.4% | 2,125,500 |
| 2018/04/10 | 3,000 | 3,015 | 2,944 | 2,960 | -60 | -2% | 2,608,200 |
1751～
1800
件表示中 / 4329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 | 145,000円 | +8.6% | +6.5% | 2.69% | 26.83倍 | 12.99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 |
| ゼンショーＨＤ | 980,000円 | +7.6% | +7.7% | 0.71% | 37.56倍 | 7.34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 | 259,700円 | +13.9% | +15.3% | 1.19% | 42.61倍 | 11.36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 |
| マツキヨココカラ | 310,300円 | +3.6% | +3.7% | 1.48% | 21.85倍 | 2.37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 | 852,800円 | +16.6% | +50.1% | 0.35% | 45.97倍 | 11.28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
