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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,611.7 | 1,643.3 | 1,610 | 1,626.7 | +6.7 | +0.4% | 866,700 |
| 2016/09/14 | 1,615 | 1,648.3 | 1,613.3 | 1,620 | -25 | -1.5% | 1,054,800 |
| 2016/09/13 | 1,620 | 1,656.7 | 1,601.7 | 1,645 | +20 | +1.2% | 1,321,800 |
| 2016/09/12 | 1,605 | 1,626.7 | 1,605 | 1,625 | -3.3 | -0.2% | 871,200 |
| 2016/09/09 | 1,651.7 | 1,656.7 | 1,625 | 1,628.3 | -26.7 | -1.6% | 1,081,800 |
| 2016/09/08 | 1,670 | 1,673.3 | 1,646.7 | 1,655 | -21.7 | -1.3% | 1,035,900 |
| 2016/09/07 | 1,643.3 | 1,693.3 | 1,641.7 | 1,676.7 | +35 | +2.1% | 1,691,700 |
| 2016/09/06 | 1,583.3 | 1,645 | 1,581.7 | 1,641.7 | +58.4 | +3.7% | 1,448,400 |
| 2016/09/05 | 1,601.7 | 1,608.3 | 1,565 | 1,583.3 | -13.4 | -0.8% | 1,734,300 |
| 2016/09/02 | 1,546.7 | 1,611.7 | 1,545 | 1,596.7 | +53.4 | +3.5% | 1,884,900 |
| 2016/09/01 | 1,586.7 | 1,615 | 1,535 | 1,543.3 | -58.4 | -3.6% | 1,913,700 |
| 2016/08/31 | 1,625 | 1,650 | 1,581.7 | 1,601.7 | +13.4 | +0.8% | 2,108,700 |
| 2016/08/30 | 1,595 | 1,603.3 | 1,573.3 | 1,588.3 | -21.7 | -1.3% | 1,342,200 |
| 2016/08/29 | 1,620 | 1,638.3 | 1,596.7 | 1,610 | +33.3 | +2.1% | 1,382,100 |
| 2016/08/26 | 1,590 | 1,620 | 1,563.3 | 1,576.7 | -6.6 | -0.4% | 1,549,200 |
| 2016/08/25 | 1,593.3 | 1,610 | 1,576.7 | 1,583.3 | -31.7 | -2% | 1,017,600 |
| 2016/08/24 | 1,583.3 | 1,625 | 1,573.3 | 1,615 | +45 | +2.9% | 1,793,700 |
| 2016/08/23 | 1,515 | 1,591.7 | 1,515 | 1,570 | +61.7 | +4.1% | 2,216,400 |
| 2016/08/22 | 1,516.7 | 1,530 | 1,500 | 1,508.3 | +8.3 | +0.6% | 1,465,200 |
| 2016/08/19 | 1,506.7 | 1,523.3 | 1,465 | 1,500 | -28.3 | -1.9% | 2,200,200 |
| 2016/08/18 | 1,573.3 | 1,596.7 | 1,521.7 | 1,528.3 | -43.4 | -2.8% | 2,020,200 |
| 2016/08/17 | 1,616.7 | 1,623.3 | 1,560 | 1,571.7 | -50 | -3.1% | 1,506,900 |
| 2016/08/16 | 1,636.7 | 1,641.7 | 1,608.3 | 1,621.7 | -11.6 | -0.7% | 1,196,400 |
| 2016/08/15 | 1,656.7 | 1,666.7 | 1,623.3 | 1,633.3 | -43.4 | -2.6% | 1,302,000 |
| 2016/08/12 | 1,665 | 1,683.3 | 1,641.7 | 1,676.7 | +28.4 | +1.7% | 1,017,900 |
| 2016/08/10 | 1,615 | 1,653.3 | 1,605 | 1,648.3 | +36.6 | +2.3% | 1,447,500 |
| 2016/08/09 | 1,563.3 | 1,613.3 | 1,553.3 | 1,611.7 | +40 | +2.5% | 1,606,500 |
| 2016/08/08 | 1,590 | 1,593.3 | 1,551.7 | 1,571.7 | +5 | +0.3% | 2,052,000 |
| 2016/08/05 | 1,568.3 | 1,590 | 1,520 | 1,566.7 | +10 | +0.6% | 3,394,500 |
| 2016/08/04 | 1,640 | 1,658.3 | 1,538.3 | 1,556.7 | -110 | -6.6% | 3,028,800 |
| 2016/08/03 | 1,653.3 | 1,696.7 | 1,650 | 1,666.7 | -20 | -1.2% | 1,292,700 |
| 2016/08/02 | 1,693.3 | 1,720 | 1,633.3 | 1,686.7 | -36.6 | -2.1% | 2,860,200 |
| 2016/08/01 | 1,680 | 1,810 | 1,670 | 1,723.3 | +90 | +5.5% | 4,143,300 |
| 2016/07/29 | 1,615 | 1,643.3 | 1,590 | 1,633.3 | +10 | +0.6% | 1,908,300 |
| 2016/07/28 | 1,620 | 1,670 | 1,610 | 1,623.3 | -28.4 | -1.7% | 1,406,100 |
| 2016/07/27 | 1,713.3 | 1,723.3 | 1,645 | 1,651.7 | -58.3 | -3.4% | 1,625,700 |
| 2016/07/26 | 1,686.7 | 1,730 | 1,683.3 | 1,710 | +20 | +1.2% | 1,182,600 |
| 2016/07/25 | 1,680 | 1,730 | 1,670 | 1,690 | +20 | +1.2% | 1,525,800 |
| 2016/07/22 | 1,673.3 | 1,726.7 | 1,650 | 1,670 | -36.7 | -2.2% | 1,449,600 |
| 2016/07/21 | 1,770 | 1,773.3 | 1,693.3 | 1,706.7 | -53.3 | -3% | 1,771,800 |
| 2016/07/20 | 1,690 | 1,763.3 | 1,680 | 1,760 | +60 | +3.5% | 2,235,300 |
| 2016/07/19 | 1,651.7 | 1,706.7 | 1,621.7 | 1,700 | ±0 | ±0% | 2,766,900 |
| 2016/07/15 | 1,813.3 | 1,813.3 | 1,693.3 | 1,700 | -113.3 | -6.2% | 2,190,300 |
| 2016/07/14 | 1,810 | 1,866.7 | 1,793.3 | 1,813.3 | +23.3 | +1.3% | 1,941,300 |
| 2016/07/13 | 1,826.7 | 1,830 | 1,770 | 1,790 | -30 | -1.6% | 1,477,800 |
| 2016/07/12 | 1,820 | 1,843.3 | 1,790 | 1,820 | +50 | +2.8% | 1,794,600 |
| 2016/07/11 | 1,760 | 1,783.3 | 1,750 | 1,770 | +30 | +1.7% | 951,000 |
| 2016/07/08 | 1,773.3 | 1,793.3 | 1,726.7 | 1,740 | -36.7 | -2.1% | 1,301,100 |
| 2016/07/07 | 1,796.7 | 1,813.3 | 1,766.7 | 1,776.7 | -3.3 | -0.2% | 1,520,100 |
| 2016/07/06 | 1,760 | 1,783.3 | 1,736.7 | 1,780 | -10 | -0.6% | 1,406,700 |
2001～
2050
件表示中 / 4147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 | 475,100円 | +8.8% | +7.4% | 2.25% | 31.21倍 | 15.75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 | 1,802,500円 | +7.2% | +1.2% | 0.84% | 22.14倍 | 2.17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 | 929,400円 | +11.8% | +20.8% | 0.75% | 40.17倍 | 7.75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 | 263,800円 | +12.7% | +13.6% | 0.72% | 52.24倍 | 13.79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 |
| 良品計画 | 302,500円 | +10.9% | -5.0% | 1.32% | 21.08倍 | 2.74倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
市場注目の銘柄
チャート関連のコラム
