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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,425 | 3,435 | 3,335 | 3,380 | -75 | -2.2% | 2,264,300 |
| 2017/12/04 | 3,435 | 3,505 | 3,400 | 3,455 | +5 | +0.1% | 1,961,300 |
| 2017/12/01 | 3,425 | 3,460 | 3,385 | 3,450 | +25 | +0.7% | 1,783,100 |
| 2017/11/30 | 3,505 | 3,510 | 3,385 | 3,425 | -65 | -1.9% | 2,625,100 |
| 2017/11/29 | 3,500 | 3,515 | 3,385 | 3,490 | -75 | -2.1% | 4,217,000 |
| 2017/11/28 | 3,580 | 3,700 | 3,525 | 3,565 | -85 | -2.3% | 3,352,200 |
| 2017/11/27 | 3,735 | 3,735 | 3,580 | 3,650 | -95 | -2.5% | 4,384,700 |
| 2017/11/24 | 3,550 | 3,785 | 3,480 | 3,745 | +475 | +14.5% | 9,041,800 |
| 2017/11/22 | 3,280 | 3,280 | 3,115 | 3,270 | -10 | -0.3% | 3,978,200 |
| 2017/11/21 | 3,280 | 3,310 | 3,215 | 3,280 | +60 | +1.9% | 1,850,100 |
| 2017/11/20 | 3,210 | 3,235 | 3,190 | 3,220 | +5 | +0.2% | 1,399,200 |
| 2017/11/17 | 3,175 | 3,240 | 3,165 | 3,215 | +110 | +3.5% | 2,481,800 |
| 2017/11/16 | 3,030 | 3,130 | 3,030 | 3,105 | +80 | +2.6% | 1,970,900 |
| 2017/11/15 | 3,045 | 3,080 | 3,010 | 3,025 | -110 | -3.5% | 2,898,400 |
| 2017/11/14 | 3,220 | 3,225 | 3,120 | 3,135 | -110 | -3.4% | 1,984,700 |
| 2017/11/13 | 3,315 | 3,320 | 3,220 | 3,245 | -60 | -1.8% | 1,472,300 |
| 2017/11/10 | 3,305 | 3,345 | 3,285 | 3,305 | -45 | -1.3% | 1,791,600 |
| 2017/11/09 | 3,315 | 3,390 | 3,285 | 3,350 | +85 | +2.6% | 3,894,400 |
| 2017/11/08 | 3,250 | 3,275 | 3,190 | 3,265 | +70 | +2.2% | 2,046,200 |
| 2017/11/07 | 3,160 | 3,200 | 3,145 | 3,195 | +35 | +1.1% | 2,007,100 |
| 2017/11/06 | 3,200 | 3,200 | 3,130 | 3,160 | -40 | -1.3% | 2,200,400 |
| 2017/11/02 | 3,185 | 3,205 | 3,115 | 3,200 | +25 | +0.8% | 2,412,700 |
| 2017/11/01 | 3,150 | 3,225 | 3,140 | 3,175 | +85 | +2.8% | 3,249,800 |
| 2017/10/31 | 3,135 | 3,135 | 3,000 | 3,090 | -290 | -8.6% | 5,611,300 |
| 2017/10/30 | 3,470 | 3,495 | 3,365 | 3,380 | -125 | -3.6% | 3,834,600 |
| 2017/10/27 | 3,525 | 3,535 | 3,480 | 3,505 | +20 | +0.6% | 1,066,800 |
| 2017/10/26 | 3,575 | 3,595 | 3,485 | 3,485 | -75 | -2.1% | 1,113,500 |
| 2017/10/25 | 3,550 | 3,575 | 3,520 | 3,560 | -10 | -0.3% | 1,221,900 |
| 2017/10/24 | 3,530 | 3,600 | 3,505 | 3,570 | +45 | +1.3% | 1,066,300 |
| 2017/10/23 | 3,505 | 3,635 | 3,490 | 3,525 | +90 | +2.6% | 2,179,300 |
| 2017/10/20 | 3,385 | 3,450 | 3,365 | 3,435 | +25 | +0.7% | 1,218,700 |
| 2017/10/19 | 3,395 | 3,445 | 3,385 | 3,410 | +10 | +0.3% | 940,100 |
| 2017/10/18 | 3,450 | 3,470 | 3,400 | 3,400 | -75 | -2.2% | 819,800 |
| 2017/10/17 | 3,515 | 3,515 | 3,445 | 3,475 | ±0 | ±0% | 1,313,900 |
| 2017/10/16 | 3,465 | 3,535 | 3,460 | 3,475 | +40 | +1.2% | 1,150,300 |
| 2017/10/13 | 3,375 | 3,455 | 3,340 | 3,435 | +60 | +1.8% | 1,431,600 |
| 2017/10/12 | 3,315 | 3,415 | 3,295 | 3,375 | +90 | +2.7% | 1,940,600 |
| 2017/10/11 | 3,285 | 3,310 | 3,280 | 3,285 | +5 | +0.2% | 1,475,200 |
| 2017/10/10 | 3,290 | 3,315 | 3,250 | 3,280 | -15 | -0.5% | 2,066,900 |
| 2017/10/06 | 3,335 | 3,350 | 3,290 | 3,295 | -40 | -1.2% | 1,349,500 |
| 2017/10/05 | 3,395 | 3,395 | 3,310 | 3,335 | -5 | -0.1% | 1,367,200 |
| 2017/10/04 | 3,270 | 3,395 | 3,150 | 3,340 | -125 | -3.6% | 4,596,000 |
| 2017/10/03 | 3,495 | 3,500 | 3,445 | 3,465 | -20 | -0.6% | 772,900 |
| 2017/10/02 | 3,555 | 3,555 | 3,480 | 3,485 | -80 | -2.2% | 1,135,300 |
| 2017/09/29 | 3,590 | 3,590 | 3,530 | 3,565 | -35 | -1% | 901,300 |
| 2017/09/28 | 3,565 | 3,600 | 3,515 | 3,600 | +75 | +2.1% | 755,800 |
| 2017/09/27 | 3,515 | 3,535 | 3,485 | 3,525 | +10 | +0.3% | 574,000 |
| 2017/09/26 | 3,525 | 3,550 | 3,500 | 3,515 | -40 | -1.1% | 1,139,500 |
| 2017/09/25 | 3,550 | 3,565 | 3,515 | 3,555 | +35 | +1% | 997,700 |
| 2017/09/22 | 3,530 | 3,550 | 3,495 | 3,520 | -20 | -0.6% | 817,700 |
1851～
1900
件表示中 / 4296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 | 152,900円 | +5.2% | +7.6% | 2.55% | 27.95倍 | 13.73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 | 1,353,000円 | +6.4% | +16.6% | 1.14% | 16.27倍 | 1.69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 |
| ＭｏｎｏｔａＲＯ | 280,600円 | +13.9% | +15.3% | 1.10% | 46.04倍 | 13.45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 |
| ゼンショーＨＤ | 825,000円 | +7.6% | +7.7% | 0.85% | 31.62倍 | 6.18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 |
| マツキヨココカラ | 290,600円 | +3.6% | +3.7% | 1.58% | 20.48倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
