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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 4,662 | 4,755 | 4,651 | 4,687 | -76 | -1.6% | 1,233,800 |
| 2024/11/15 | 4,880 | 4,909 | 4,755 | 4,763 | -69 | -1.4% | 1,353,900 |
| 2024/11/14 | 5,022 | 5,026 | 4,832 | 4,832 | -204 | -4.1% | 1,613,000 |
| 2024/11/13 | 5,179 | 5,181 | 5,016 | 5,036 | -139 | -2.7% | 1,182,000 |
| 2024/11/12 | 5,224 | 5,248 | 5,076 | 5,175 | -25 | -0.5% | 1,079,400 |
| 2024/11/11 | 5,206 | 5,289 | 5,129 | 5,200 | +20 | +0.4% | 1,087,800 |
| 2024/11/08 | 4,966 | 5,186 | 4,954 | 5,180 | +291 | +6% | 1,882,600 |
| 2024/11/07 | 4,896 | 4,948 | 4,795 | 4,889 | -7 | -0.1% | 1,473,700 |
| 2024/11/06 | 4,870 | 4,985 | 4,803 | 4,896 | +71 | +1.5% | 1,524,600 |
| 2024/11/05 | 4,800 | 4,894 | 4,739 | 4,825 | +33 | +0.7% | 1,879,700 |
| 2024/11/01 | 4,720 | 4,904 | 4,700 | 4,792 | -179 | -3.6% | 2,545,700 |
| 2024/10/31 | 4,942 | 5,011 | 4,912 | 4,971 | +88 | +1.8% | 2,023,000 |
| 2024/10/30 | 4,919 | 4,976 | 4,862 | 4,883 | -25 | -0.5% | 3,959,500 |
| 2024/10/29 | 4,960 | 4,968 | 4,898 | 4,908 | -45 | -0.9% | 1,148,800 |
| 2024/10/28 | 4,927 | 4,979 | 4,897 | 4,953 | +26 | +0.5% | 1,665,300 |
| 2024/10/25 | 5,053 | 5,087 | 4,883 | 4,927 | -177 | -3.5% | 2,104,600 |
| 2024/10/24 | 5,142 | 5,175 | 5,092 | 5,104 | -69 | -1.3% | 1,438,400 |
| 2024/10/23 | 5,212 | 5,289 | 5,160 | 5,173 | -114 | -2.2% | 1,106,700 |
| 2024/10/22 | 5,360 | 5,379 | 5,277 | 5,287 | -95 | -1.8% | 1,121,200 |
| 2024/10/21 | 5,469 | 5,496 | 5,382 | 5,382 | -59 | -1.1% | 996,400 |
| 2024/10/18 | 5,406 | 5,497 | 5,401 | 5,441 | -10 | -0.2% | 916,100 |
| 2024/10/17 | 5,599 | 5,604 | 5,362 | 5,451 | -113 | -2% | 1,853,700 |
| 2024/10/16 | 5,480 | 5,599 | 5,460 | 5,564 | +81 | +1.5% | 1,584,100 |
| 2024/10/15 | 5,374 | 5,526 | 5,374 | 5,483 | +109 | +2% | 1,516,200 |
| 2024/10/11 | 5,371 | 5,405 | 5,337 | 5,374 | +2 | ±0% | 1,255,200 |
| 2024/10/10 | 5,411 | 5,425 | 5,305 | 5,372 | -47 | -0.9% | 1,183,900 |
| 2024/10/09 | 5,380 | 5,445 | 5,357 | 5,419 | +114 | +2.1% | 1,201,200 |
| 2024/10/08 | 5,186 | 5,315 | 5,180 | 5,305 | +72 | +1.4% | 1,259,400 |
| 2024/10/07 | 5,128 | 5,253 | 5,117 | 5,233 | +122 | +2.4% | 896,000 |
| 2024/10/04 | 5,114 | 5,223 | 5,104 | 5,111 | +19 | +0.4% | 1,124,900 |
| 2024/10/03 | 5,104 | 5,124 | 5,033 | 5,092 | +118 | +2.4% | 1,060,100 |
| 2024/10/02 | 5,107 | 5,118 | 4,932 | 4,974 | -216 | -4.2% | 1,878,900 |
| 2024/10/01 | 5,196 | 5,210 | 5,104 | 5,190 | -24 | -0.5% | 1,581,700 |
| 2024/09/30 | 5,117 | 5,260 | 5,117 | 5,214 | -3 | -0.1% | 2,526,200 |
| 2024/09/27 | 5,050 | 5,225 | 5,035 | 5,217 | +213 | +4.3% | 2,488,100 |
| 2024/09/26 | 4,853 | 5,004 | 4,839 | 5,004 | +221 | +4.6% | 1,782,400 |
| 2024/09/25 | 4,829 | 4,874 | 4,783 | 4,783 | -116 | -2.4% | 925,700 |
| 2024/09/24 | 4,910 | 4,955 | 4,882 | 4,899 | +4 | +0.1% | 1,400,500 |
| 2024/09/20 | 4,991 | 5,000 | 4,851 | 4,895 | -67 | -1.4% | 1,632,500 |
| 2024/09/19 | 4,915 | 5,007 | 4,908 | 4,962 | +27 | +0.5% | 886,600 |
| 2024/09/18 | 4,928 | 4,967 | 4,884 | 4,935 | +6 | +0.1% | 695,500 |
| 2024/09/17 | 4,900 | 4,945 | 4,873 | 4,929 | +91 | +1.9% | 1,110,700 |
| 2024/09/13 | 4,886 | 4,899 | 4,816 | 4,838 | -44 | -0.9% | 1,051,500 |
| 2024/09/12 | 4,798 | 4,884 | 4,776 | 4,882 | +146 | +3.1% | 1,148,500 |
| 2024/09/11 | 4,761 | 4,790 | 4,657 | 4,736 | -11 | -0.2% | 1,219,300 |
| 2024/09/10 | 4,621 | 4,771 | 4,617 | 4,747 | +76 | +1.6% | 1,156,000 |
| 2024/09/09 | 4,661 | 4,710 | 4,634 | 4,671 | -33 | -0.7% | 987,700 |
| 2024/09/06 | 4,697 | 4,735 | 4,667 | 4,704 | +49 | +1.1% | 1,627,500 |
| 2024/09/05 | 4,586 | 4,690 | 4,583 | 4,655 | +36 | +0.8% | 1,333,500 |
| 2024/09/04 | 4,488 | 4,639 | 4,480 | 4,619 | +85 | +1.9% | 2,219,400 |
151～
200
件表示中 / 4293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 | 154,500円 | +5.2% | +7.6% | 2.52% | 28.30倍 | 14.01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 |
| ＭｏｎｏｔａＲＯ | 287,000円 | +13.9% | +15.3% | 1.08% | 47.09倍 | 13.64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 | 886,600円 | +7.6% | +7.7% | 0.79% | 33.98倍 | 6.54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 | 296,800円 | +3.6% | +3.7% | 1.55% | 20.92倍 | 2.27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 | 713,100円 | +15.2% | +50.1% | 0.42% | 42.46倍 | 9.27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
