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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,448 | 3,477 | 3,413 | 3,418 | -23 | -0.7% | 1,530,900 |
| 2024/04/11 | 3,426 | 3,468 | 3,392 | 3,441 | -36 | -1% | 2,092,300 |
| 2024/04/10 | 3,606 | 3,608 | 3,470 | 3,477 | -145 | -4% | 2,122,300 |
| 2024/04/09 | 3,710 | 3,714 | 3,616 | 3,622 | -73 | -2% | 1,194,500 |
| 2024/04/08 | 3,552 | 3,698 | 3,552 | 3,695 | +28 | +0.8% | 1,537,900 |
| 2024/04/05 | 3,656 | 3,680 | 3,625 | 3,667 | -27 | -0.7% | 1,239,800 |
| 2024/04/04 | 3,658 | 3,734 | 3,624 | 3,694 | +73 | +2% | 2,010,100 |
| 2024/04/03 | 3,658 | 3,671 | 3,541 | 3,621 | -51 | -1.4% | 2,996,000 |
| 2024/04/02 | 3,857 | 3,872 | 3,650 | 3,672 | -177 | -4.6% | 2,739,500 |
| 2024/04/01 | 3,838 | 3,858 | 3,786 | 3,849 | +43 | +1.1% | 3,019,900 |
| 2024/03/29 | 3,723 | 3,838 | 3,716 | 3,806 | +59 | +1.6% | 20,289,300 |
| 2024/03/28 | 3,850 | 3,851 | 3,738 | 3,747 | -153 | -3.9% | 2,317,300 |
| 2024/03/27 | 3,920 | 3,936 | 3,866 | 3,900 | -23 | -0.6% | 1,800,100 |
| 2024/03/26 | 3,915 | 3,965 | 3,888 | 3,923 | -33 | -0.8% | 1,655,300 |
| 2024/03/25 | 3,971 | 4,023 | 3,953 | 3,956 | -28 | -0.7% | 1,124,500 |
| 2024/03/22 | 4,015 | 4,048 | 3,955 | 3,984 | -33 | -0.8% | 1,632,300 |
| 2024/03/21 | 3,910 | 4,031 | 3,910 | 4,017 | +107 | +2.7% | 1,933,600 |
| 2024/03/19 | 3,845 | 3,954 | 3,829 | 3,910 | +41 | +1.1% | 2,078,000 |
| 2024/03/18 | 3,834 | 3,890 | 3,824 | 3,869 | +94 | +2.5% | 1,527,800 |
| 2024/03/15 | 3,799 | 3,829 | 3,763 | 3,775 | -7 | -0.2% | 1,498,000 |
| 2024/03/14 | 3,693 | 3,787 | 3,684 | 3,782 | +92 | +2.5% | 1,534,400 |
| 2024/03/13 | 3,727 | 3,772 | 3,690 | 3,690 | -71 | -1.9% | 1,973,700 |
| 2024/03/12 | 3,689 | 3,770 | 3,672 | 3,761 | +85 | +2.3% | 1,826,500 |
| 2024/03/11 | 3,621 | 3,720 | 3,617 | 3,676 | -7 | -0.2% | 1,756,500 |
| 2024/03/08 | 3,704 | 3,740 | 3,656 | 3,683 | -91 | -2.4% | 2,308,500 |
| 2024/03/07 | 3,713 | 3,774 | 3,664 | 3,774 | +75 | +2% | 1,936,200 |
| 2024/03/06 | 3,609 | 3,718 | 3,557 | 3,699 | +91 | +2.5% | 2,882,900 |
| 2024/03/05 | 3,563 | 3,715 | 3,526 | 3,608 | +214 | +6.3% | 5,759,900 |
| 2024/03/04 | 3,389 | 3,422 | 3,371 | 3,394 | +1 | ±0% | 974,900 |
| 2024/03/01 | 3,382 | 3,434 | 3,379 | 3,393 | -1 | ±0% | 1,246,200 |
| 2024/02/29 | 3,351 | 3,404 | 3,351 | 3,394 | +43 | +1.3% | 1,619,200 |
| 2024/02/28 | 3,320 | 3,375 | 3,316 | 3,351 | +12 | +0.4% | 1,176,400 |
| 2024/02/27 | 3,375 | 3,391 | 3,335 | 3,339 | -41 | -1.2% | 905,300 |
| 2024/02/26 | 3,387 | 3,429 | 3,336 | 3,380 | -7 | -0.2% | 1,318,000 |
| 2024/02/22 | 3,432 | 3,450 | 3,367 | 3,387 | -11 | -0.3% | 1,245,800 |
| 2024/02/21 | 3,394 | 3,403 | 3,355 | 3,398 | -28 | -0.8% | 965,500 |
| 2024/02/20 | 3,434 | 3,452 | 3,405 | 3,426 | -8 | -0.2% | 650,800 |
| 2024/02/19 | 3,476 | 3,485 | 3,401 | 3,434 | -42 | -1.2% | 833,300 |
| 2024/02/16 | 3,463 | 3,491 | 3,410 | 3,476 | +50 | +1.5% | 1,157,900 |
| 2024/02/15 | 3,472 | 3,505 | 3,409 | 3,426 | -23 | -0.7% | 1,257,100 |
| 2024/02/14 | 3,437 | 3,463 | 3,412 | 3,449 | +20 | +0.6% | 849,800 |
| 2024/02/13 | 3,347 | 3,429 | 3,331 | 3,429 | +61 | +1.8% | 1,214,000 |
| 2024/02/09 | 3,425 | 3,456 | 3,358 | 3,368 | -47 | -1.4% | 975,200 |
| 2024/02/08 | 3,393 | 3,443 | 3,368 | 3,415 | +48 | +1.4% | 1,337,800 |
| 2024/02/07 | 3,370 | 3,382 | 3,303 | 3,367 | +67 | +2% | 1,368,900 |
| 2024/02/06 | 3,259 | 3,324 | 3,230 | 3,300 | +40 | +1.2% | 1,842,500 |
| 2024/02/05 | 3,280 | 3,310 | 3,260 | 3,260 | -6 | -0.2% | 1,128,100 |
| 2024/02/02 | 3,333 | 3,348 | 3,255 | 3,266 | -34 | -1% | 1,783,400 |
| 2024/02/01 | 3,123 | 3,314 | 3,063 | 3,300 | +47 | +1.4% | 3,454,800 |
| 2024/01/31 | 3,239 | 3,262 | 3,195 | 3,253 | -3 | -0.1% | 2,430,900 |
151～
200
件表示中 / 4146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 | 469,000円 | +8.8% | +7.4% | 2.28% | 30.81倍 | 15.55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 | 1,731,500円 | +7.2% | +1.2% | 0.88% | 21.27倍 | 2.08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 | 916,500円 | +11.8% | +20.8% | 0.76% | 39.61倍 | 7.64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 | 249,400円 | +12.7% | +13.6% | 0.76% | 49.39倍 | 13.04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 |
| ミツコシイセタン | 219,100円 | +3.7% | +28.6% | 2.19% | 13.96倍 | 1.35倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
市場注目の銘柄
チャート関連のコラム
