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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 1,799 | 1,823 | 1,788 | 1,816 | +5 | +0.3% | 1,855,100 |
| 2016/11/02 | 1,820 | 1,828 | 1,796 | 1,811 | -21 | -1.1% | 1,206,900 |
| 2016/11/01 | 1,847 | 1,849 | 1,827 | 1,832 | -12 | -0.7% | 1,563,500 |
| 2016/10/31 | 1,880 | 1,903 | 1,815 | 1,844 | +44 | +2.4% | 3,075,600 |
| 2016/10/28 | 1,820 | 1,828 | 1,770 | 1,800 | -46 | -2.5% | 2,540,000 |
| 2016/10/27 | 1,834 | 1,850 | 1,827 | 1,846 | -2 | -0.1% | 1,290,800 |
| 2016/10/26 | 1,849 | 1,881 | 1,842 | 1,848 | +13 | +0.7% | 1,634,200 |
| 2016/10/25 | 1,833 | 1,839 | 1,807 | 1,835 | +14 | +0.8% | 1,339,500 |
| 2016/10/24 | 1,803 | 1,833 | 1,798 | 1,821 | +19 | +1.1% | 1,199,700 |
| 2016/10/21 | 1,807 | 1,818 | 1,799 | 1,802 | +3 | +0.2% | 1,160,000 |
| 2016/10/20 | 1,802 | 1,819 | 1,787 | 1,799 | +15 | +0.8% | 1,234,700 |
| 2016/10/19 | 1,748 | 1,787 | 1,743 | 1,784 | +31 | +1.8% | 1,189,300 |
| 2016/10/18 | 1,767 | 1,778 | 1,749 | 1,753 | -14 | -0.8% | 1,168,700 |
| 2016/10/17 | 1,777 | 1,780 | 1,737 | 1,767 | -4 | -0.2% | 1,493,000 |
| 2016/10/14 | 1,774 | 1,794 | 1,767 | 1,771 | -19 | -1.1% | 875,000 |
| 2016/10/13 | 1,778 | 1,799 | 1,765 | 1,790 | +36 | +2.1% | 1,085,200 |
| 2016/10/12 | 1,781 | 1,809 | 1,750 | 1,754 | -53 | -2.9% | 1,867,600 |
| 2016/10/11 | 1,790 | 1,810 | 1,761 | 1,807 | -2 | -0.1% | 1,432,600 |
| 2016/10/07 | 1,829 | 1,839 | 1,798 | 1,809 | -23 | -1.3% | 1,126,000 |
| 2016/10/06 | 1,820 | 1,835 | 1,805 | 1,832 | -3 | -0.2% | 1,226,300 |
| 2016/10/05 | 1,822 | 1,844 | 1,806 | 1,835 | +10 | +0.5% | 1,598,600 |
| 2016/10/04 | 1,850 | 1,850 | 1,812 | 1,825 | -26 | -1.4% | 1,863,400 |
| 2016/10/03 | 1,780 | 1,895 | 1,777 | 1,851 | +121 | +7% | 2,883,000 |
| 2016/09/30 | 1,703 | 1,747 | 1,692 | 1,730 | +13 | +0.8% | 1,455,900 |
| 2016/09/29 | 1,767 | 1,772 | 1,714 | 1,717 | -62 | -3.5% | 1,517,300 |
| 2016/09/28 | 1,785 | 1,795 | 1,755 | 1,779 | +2.3 | +0.1% | 937,200 |
| 2016/09/27 | 1,763.3 | 1,776.7 | 1,723.3 | 1,776.7 | +6.7 | +0.4% | 1,810,800 |
| 2016/09/26 | 1,763.3 | 1,776.7 | 1,746.7 | 1,770 | +13.3 | +0.8% | 1,447,200 |
| 2016/09/23 | 1,743.3 | 1,763.3 | 1,733.3 | 1,756.7 | +16.7 | +1% | 1,167,000 |
| 2016/09/21 | 1,660 | 1,743.3 | 1,646.7 | 1,740 | +81.7 | +4.9% | 3,143,100 |
| 2016/09/20 | 1,661.7 | 1,661.7 | 1,635 | 1,658.3 | +11.6 | +0.7% | 1,410,300 |
| 2016/09/16 | 1,641.7 | 1,646.7 | 1,616.7 | 1,646.7 | +20 | +1.2% | 1,974,900 |
| 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 |
2151～
2200
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
