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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,423.3 | 1,436.7 | 1,411.7 | 1,430 | +23.3 | +1.7% | 1,420,800 |
| 2015/11/20 | 1,361.7 | 1,410 | 1,360 | 1,406.7 | +48.4 | +3.6% | 1,599,300 |
| 2015/11/19 | 1,340 | 1,361.7 | 1,323.3 | 1,358.3 | +30 | +2.3% | 1,619,100 |
| 2015/11/18 | 1,323.3 | 1,346.7 | 1,321.7 | 1,328.3 | +33.3 | +2.6% | 2,316,000 |
| 2015/11/17 | 1,315 | 1,318.3 | 1,290 | 1,295 | -1.7 | -0.1% | 1,068,300 |
| 2015/11/16 | 1,286.7 | 1,305 | 1,285 | 1,296.7 | -13.3 | -1% | 594,600 |
| 2015/11/13 | 1,316.7 | 1,321.7 | 1,298.3 | 1,310 | -18.3 | -1.4% | 791,400 |
| 2015/11/12 | 1,335 | 1,350 | 1,321.7 | 1,328.3 | +16.6 | +1.3% | 1,015,800 |
| 2015/11/11 | 1,291.7 | 1,318.3 | 1,291.7 | 1,311.7 | +8.4 | +0.6% | 1,286,400 |
| 2015/11/10 | 1,303.3 | 1,310 | 1,295 | 1,303.3 | -21.7 | -1.6% | 930,000 |
| 2015/11/09 | 1,345 | 1,355 | 1,320 | 1,325 | -10 | -0.7% | 1,454,400 |
| 2015/11/06 | 1,326.7 | 1,338.3 | 1,313.3 | 1,335 | +26.7 | +2% | 1,787,400 |
| 2015/11/05 | 1,293.3 | 1,310 | 1,285 | 1,308.3 | +11.6 | +0.9% | 2,011,800 |
| 2015/11/04 | 1,295 | 1,315 | 1,286.7 | 1,296.7 | +46.7 | +3.7% | 2,909,700 |
| 2015/11/02 | 1,316.7 | 1,318.3 | 1,238.3 | 1,250 | -108.3 | -8% | 3,265,200 |
| 2015/10/30 | 1,330 | 1,365 | 1,325 | 1,358.3 | +26.6 | +2% | 1,782,600 |
| 2015/10/29 | 1,365 | 1,375 | 1,323.3 | 1,331.7 | -35 | -2.6% | 2,145,300 |
| 2015/10/28 | 1,385 | 1,386.7 | 1,366.7 | 1,366.7 | -18.3 | -1.3% | 739,500 |
| 2015/10/27 | 1,403.3 | 1,415 | 1,385 | 1,385 | -18.3 | -1.3% | 890,100 |
| 2015/10/26 | 1,375 | 1,423.3 | 1,370 | 1,403.3 | +38.3 | +2.8% | 1,514,700 |
| 2015/10/23 | 1,380 | 1,381.7 | 1,350 | 1,365 | +8.3 | +0.6% | 904,500 |
| 2015/10/22 | 1,375 | 1,376.7 | 1,353.3 | 1,356.7 | -33.3 | -2.4% | 774,600 |
| 2015/10/21 | 1,361.7 | 1,395 | 1,356.7 | 1,390 | +20 | +1.5% | 801,600 |
| 2015/10/20 | 1,385 | 1,390 | 1,356.7 | 1,370 | -26.7 | -1.9% | 1,226,400 |
| 2015/10/19 | 1,343.3 | 1,410 | 1,328.3 | 1,396.7 | +58.4 | +4.4% | 2,373,300 |
| 2015/10/16 | 1,366.7 | 1,376.7 | 1,338.3 | 1,338.3 | -21.7 | -1.6% | 1,214,100 |
| 2015/10/15 | 1,315 | 1,371.7 | 1,315 | 1,360 | +41.7 | +3.2% | 1,272,000 |
| 2015/10/14 | 1,333.3 | 1,351.7 | 1,315 | 1,318.3 | -26.7 | -2% | 849,300 |
| 2015/10/13 | 1,318.3 | 1,353.3 | 1,316.7 | 1,345 | +25 | +1.9% | 1,137,600 |
| 2015/10/09 | 1,323.3 | 1,340 | 1,285 | 1,320 | -1.7 | -0.1% | 1,274,100 |
| 2015/10/08 | 1,355 | 1,358.3 | 1,313.3 | 1,321.7 | -33.3 | -2.5% | 1,403,700 |
| 2015/10/07 | 1,386.7 | 1,386.7 | 1,335 | 1,355 | -40 | -2.9% | 1,947,600 |
| 2015/10/06 | 1,415 | 1,415 | 1,378.3 | 1,395 | +6.7 | +0.5% | 1,750,200 |
| 2015/10/05 | 1,395 | 1,406.7 | 1,378.3 | 1,388.3 | +15 | +1.1% | 1,194,600 |
| 2015/10/02 | 1,363.3 | 1,396.7 | 1,361.7 | 1,373.3 | +10 | +0.7% | 1,192,200 |
| 2015/10/01 | 1,326.7 | 1,371.7 | 1,320 | 1,363.3 | +50 | +3.8% | 1,478,100 |
| 2015/09/30 | 1,298.3 | 1,340 | 1,291.7 | 1,313.3 | +65 | +5.2% | 1,941,600 |
| 2015/09/29 | 1,278.3 | 1,291.7 | 1,233.3 | 1,248.3 | -63.4 | -4.8% | 1,521,300 |
| 2015/09/28 | 1,271.7 | 1,331.7 | 1,246.7 | 1,311.7 | +36.7 | +2.9% | 1,983,300 |
| 2015/09/25 | 1,253.3 | 1,275 | 1,241.7 | 1,275 | +20 | +1.6% | 1,526,100 |
| 2015/09/24 | 1,201.7 | 1,273.3 | 1,190 | 1,255 | +50 | +4.1% | 2,386,500 |
| 2015/09/18 | 1,165 | 1,213.3 | 1,161.7 | 1,205 | +36.7 | +3.1% | 2,023,200 |
| 2015/09/17 | 1,158.3 | 1,171.7 | 1,138.3 | 1,168.3 | +33.3 | +2.9% | 1,114,500 |
| 2015/09/16 | 1,160 | 1,170 | 1,123.3 | 1,135 | -18.3 | -1.6% | 1,242,300 |
| 2015/09/15 | 1,191.7 | 1,195 | 1,151.7 | 1,153.3 | -30 | -2.5% | 776,400 |
| 2015/09/14 | 1,185 | 1,208.3 | 1,175 | 1,183.3 | +8.3 | +0.7% | 838,200 |
| 2015/09/11 | 1,135 | 1,200 | 1,135 | 1,175 | +5 | +0.4% | 1,900,500 |
| 2015/09/10 | 1,168.3 | 1,195 | 1,151.7 | 1,170 | -46.7 | -3.8% | 2,017,800 |
| 2015/09/09 | 1,146.7 | 1,220 | 1,130 | 1,216.7 | +115 | +10.4% | 2,299,800 |
| 2015/09/08 | 1,131.7 | 1,148.3 | 1,093.3 | 1,101.7 | -30 | -2.7% | 1,139,700 |
2201～
2250
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
