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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,113.3 | 1,140 | 1,091.7 | 1,131.7 | +13.4 | +1.2% | 1,518,000 |
| 2015/09/04 | 1,195 | 1,198.3 | 1,103.3 | 1,118.3 | -58.4 | -5% | 1,530,300 |
| 2015/09/03 | 1,200 | 1,221.7 | 1,176.7 | 1,176.7 | -10 | -0.8% | 1,669,200 |
| 2015/09/02 | 1,128.3 | 1,201.7 | 1,118.3 | 1,186.7 | +20 | +1.7% | 2,769,000 |
| 2015/09/01 | 1,241.7 | 1,255 | 1,166.7 | 1,166.7 | -66.6 | -5.4% | 1,845,900 |
| 2015/08/31 | 1,220 | 1,235 | 1,196.7 | 1,233.3 | -10 | -0.8% | 1,827,000 |
| 2015/08/28 | 1,241.7 | 1,248.3 | 1,220 | 1,243.3 | +33.3 | +2.8% | 1,055,400 |
| 2015/08/27 | 1,235 | 1,261.7 | 1,200 | 1,210 | -3.3 | -0.3% | 1,473,900 |
| 2015/08/26 | 1,166.7 | 1,225 | 1,156.7 | 1,213.3 | +45 | +3.9% | 1,825,500 |
| 2015/08/25 | 1,148.3 | 1,233.3 | 1,096.7 | 1,168.3 | -28.4 | -2.4% | 2,796,000 |
| 2015/08/24 | 1,226.7 | 1,251.7 | 1,195 | 1,196.7 | -83.3 | -6.5% | 2,085,900 |
| 2015/08/21 | 1,283.3 | 1,296.7 | 1,268.3 | 1,280 | -46.7 | -3.5% | 2,212,800 |
| 2015/08/20 | 1,385 | 1,391.7 | 1,325 | 1,326.7 | -65 | -4.7% | 2,201,400 |
| 2015/08/19 | 1,410 | 1,430 | 1,390 | 1,391.7 | -30 | -2.1% | 1,269,600 |
| 2015/08/18 | 1,420 | 1,426.7 | 1,408.3 | 1,421.7 | +1.7 | +0.1% | 935,400 |
| 2015/08/17 | 1,400 | 1,425 | 1,396.7 | 1,420 | +21.7 | +1.6% | 985,800 |
| 2015/08/14 | 1,428.3 | 1,430 | 1,335 | 1,398.3 | -53.4 | -3.7% | 2,847,000 |
| 2015/08/13 | 1,415 | 1,458.3 | 1,415 | 1,451.7 | +23.4 | +1.6% | 1,659,900 |
| 2015/08/12 | 1,431.7 | 1,450 | 1,418.3 | 1,428.3 | -11.7 | -0.8% | 1,459,800 |
| 2015/08/11 | 1,455 | 1,466.7 | 1,425 | 1,440 | -11.7 | -0.8% | 1,311,300 |
| 2015/08/10 | 1,440 | 1,470 | 1,423.3 | 1,451.7 | -5 | -0.3% | 1,344,600 |
| 2015/08/07 | 1,431.7 | 1,463.3 | 1,405 | 1,456.7 | +1.7 | +0.1% | 1,534,200 |
| 2015/08/06 | 1,396.7 | 1,485 | 1,378.3 | 1,455 | +58.3 | +4.2% | 3,388,200 |
| 2015/08/05 | 1,431.7 | 1,443.3 | 1,391.7 | 1,396.7 | -35 | -2.4% | 2,133,300 |
| 2015/08/04 | 1,428.3 | 1,446.7 | 1,396.7 | 1,431.7 | -20 | -1.4% | 3,839,100 |
| 2015/08/03 | 1,383.3 | 1,460 | 1,356.7 | 1,451.7 | +126.7 | +9.6% | 4,660,500 |
| 2015/07/31 | 1,300 | 1,331.7 | 1,281.7 | 1,325 | +33.3 | +2.6% | 1,621,200 |
| 2015/07/30 | 1,298.3 | 1,298.3 | 1,260 | 1,291.7 | +11.7 | +0.9% | 2,261,400 |
| 2015/07/29 | 1,296.7 | 1,305 | 1,253.3 | 1,280 | -21.7 | -1.7% | 2,659,500 |
| 2015/07/28 | 1,296.7 | 1,323.3 | 1,280 | 1,301.7 | -15 | -1.1% | 1,232,400 |
| 2015/07/27 | 1,326.7 | 1,345 | 1,308.3 | 1,316.7 | -8.3 | -0.6% | 2,440,200 |
| 2015/07/24 | 1,326.7 | 1,338.3 | 1,313.3 | 1,325 | +6.7 | +0.5% | 1,227,300 |
| 2015/07/23 | 1,363.3 | 1,378.3 | 1,313.3 | 1,318.3 | -26.7 | -2% | 2,470,200 |
| 2015/07/22 | 1,315 | 1,353.3 | 1,310 | 1,345 | +8.3 | +0.6% | 2,097,900 |
| 2015/07/21 | 1,323.3 | 1,348.3 | 1,320 | 1,336.7 | +20 | +1.5% | 1,839,600 |
| 2015/07/17 | 1,316.7 | 1,321.7 | 1,300 | 1,316.7 | -15 | -1.1% | 1,412,400 |
| 2015/07/16 | 1,266.7 | 1,331.7 | 1,265 | 1,331.7 | +60 | +4.7% | 2,503,500 |
| 2015/07/15 | 1,236.7 | 1,276.7 | 1,233.3 | 1,271.7 | +35 | +2.8% | 1,895,400 |
| 2015/07/14 | 1,200 | 1,240 | 1,200 | 1,236.7 | +60 | +5.1% | 2,439,900 |
| 2015/07/13 | 1,150 | 1,180 | 1,145 | 1,176.7 | +43.4 | +3.8% | 844,200 |
| 2015/07/10 | 1,148.3 | 1,173.3 | 1,126.7 | 1,133.3 | -13.4 | -1.2% | 1,343,100 |
| 2015/07/09 | 1,118.3 | 1,150 | 1,100 | 1,146.7 | -1.6 | -0.1% | 1,431,300 |
| 2015/07/08 | 1,186.7 | 1,191.7 | 1,145 | 1,148.3 | -48.4 | -4% | 1,560,600 |
| 2015/07/07 | 1,190 | 1,205 | 1,175 | 1,196.7 | +25 | +2.1% | 1,566,300 |
| 2015/07/06 | 1,183.3 | 1,198.3 | 1,166.7 | 1,171.7 | -20 | -1.7% | 990,300 |
| 2015/07/03 | 1,190 | 1,200 | 1,171.7 | 1,191.7 | -3.3 | -0.3% | 774,300 |
| 2015/07/02 | 1,203.3 | 1,213.3 | 1,186.7 | 1,195 | -1.7 | -0.1% | 768,000 |
| 2015/07/01 | 1,150 | 1,203.3 | 1,145 | 1,196.7 | +55 | +4.8% | 1,816,200 |
| 2015/06/30 | 1,135 | 1,150 | 1,130 | 1,141.7 | ±0 | ±0% | 1,409,700 |
| 2015/06/29 | 1,136.7 | 1,160 | 1,135 | 1,141.7 | -31.6 | -2.7% | 1,422,000 |
2251～
2300
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
