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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
