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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,170 | 1,176.7 | 1,163.3 | 1,173.3 | +5 | +0.4% | 1,096,800 |
| 2015/06/25 | 1,166.7 | 1,173.3 | 1,160 | 1,168.3 | -6.7 | -0.6% | 1,296,600 |
| 2015/06/24 | 1,163.3 | 1,183.3 | 1,146.7 | 1,175 | +13.3 | +1.1% | 2,081,100 |
| 2015/06/23 | 1,153.3 | 1,161.7 | 1,146.7 | 1,161.7 | +21.7 | +1.9% | 1,261,200 |
| 2015/06/22 | 1,130 | 1,148.3 | 1,128.3 | 1,140 | +20 | +1.8% | 1,558,200 |
| 2015/06/19 | 1,125 | 1,130 | 1,110 | 1,120 | +6.7 | +0.6% | 1,762,800 |
| 2015/06/18 | 1,101.7 | 1,116.7 | 1,090 | 1,113.3 | +8.3 | +0.8% | 1,714,500 |
| 2015/06/17 | 1,116.7 | 1,126.7 | 1,086.7 | 1,105 | -8.3 | -0.7% | 2,184,900 |
| 2015/06/16 | 1,115 | 1,123.3 | 1,103.3 | 1,113.3 | -5 | -0.4% | 1,542,900 |
| 2015/06/15 | 1,088.3 | 1,121.7 | 1,088.3 | 1,118.3 | +28.3 | +2.6% | 1,391,100 |
| 2015/06/12 | 1,085 | 1,098.3 | 1,068.3 | 1,090 | +5 | +0.5% | 1,608,900 |
| 2015/06/11 | 1,066.7 | 1,086.7 | 1,065 | 1,085 | +28.3 | +2.7% | 1,286,400 |
| 2015/06/10 | 1,065 | 1,075 | 1,050 | 1,056.7 | +1.7 | +0.2% | 1,401,900 |
| 2015/06/09 | 1,090 | 1,096.7 | 1,051.7 | 1,055 | -46.7 | -4.2% | 1,941,900 |
| 2015/06/08 | 1,130 | 1,131.7 | 1,100 | 1,101.7 | -30 | -2.7% | 1,330,500 |
| 2015/06/05 | 1,113.3 | 1,143.3 | 1,113.3 | 1,131.7 | ±0 | ±0% | 1,081,200 |
| 2015/06/04 | 1,125 | 1,143.3 | 1,125 | 1,131.7 | ±0 | ±0% | 705,000 |
| 2015/06/03 | 1,161.7 | 1,165 | 1,125 | 1,131.7 | -36.6 | -3.1% | 1,035,300 |
| 2015/06/02 | 1,116.7 | 1,175 | 1,108.3 | 1,168.3 | +46.6 | +4.2% | 2,587,200 |
| 2015/06/01 | 1,106.7 | 1,123.3 | 1,101.7 | 1,121.7 | +5 | +0.4% | 963,900 |
| 2015/05/29 | 1,106.7 | 1,128.3 | 1,100 | 1,116.7 | +3.4 | +0.3% | 2,257,500 |
| 2015/05/28 | 1,120 | 1,126.7 | 1,101.7 | 1,113.3 | -25 | -2.2% | 1,981,200 |
| 2015/05/27 | 1,128.3 | 1,145 | 1,111.7 | 1,138.3 | +13.3 | +1.2% | 1,422,600 |
| 2015/05/26 | 1,131.7 | 1,140 | 1,115 | 1,125 | -21.7 | -1.9% | 1,581,900 |
| 2015/05/25 | 1,163.3 | 1,168.3 | 1,143.3 | 1,146.7 | -16.6 | -1.4% | 873,600 |
| 2015/05/22 | 1,130 | 1,171.7 | 1,123.3 | 1,163.3 | +36.6 | +3.2% | 1,685,700 |
| 2015/05/21 | 1,130 | 1,135 | 1,116.7 | 1,126.7 | -6.6 | -0.6% | 961,500 |
| 2015/05/20 | 1,136.7 | 1,138.3 | 1,111.7 | 1,133.3 | +6.6 | +0.6% | 1,475,400 |
| 2015/05/19 | 1,158.3 | 1,165 | 1,125 | 1,126.7 | -36.6 | -3.1% | 2,065,200 |
| 2015/05/18 | 1,146.7 | 1,163.3 | 1,135 | 1,163.3 | +10 | +0.9% | 1,463,700 |
| 2015/05/15 | 1,150 | 1,180 | 1,146.7 | 1,153.3 | +13.3 | +1.2% | 1,778,400 |
| 2015/05/14 | 1,105 | 1,155 | 1,093.3 | 1,140 | +25 | +2.2% | 1,963,200 |
| 2015/05/13 | 1,060 | 1,116.7 | 1,043.3 | 1,115 | +68.3 | +6.5% | 2,276,400 |
| 2015/05/12 | 1,063.3 | 1,081.7 | 1,040 | 1,046.7 | -16.6 | -1.6% | 1,320,000 |
| 2015/05/11 | 1,073.3 | 1,076.7 | 1,058.3 | 1,063.3 | +13.3 | +1.3% | 1,329,000 |
| 2015/05/08 | 1,021.7 | 1,060 | 1,013.3 | 1,050 | +23.3 | +2.3% | 1,620,300 |
| 2015/05/07 | 1,066.7 | 1,081.7 | 1,011.7 | 1,026.7 | -38.3 | -3.6% | 2,954,400 |
| 2015/05/01 | 1,088.3 | 1,105 | 1,036.7 | 1,065 | +76.7 | +7.8% | 5,044,500 |
| 2015/04/30 | 1,001.7 | 1,006.7 | 956.3 | 988.3 | -26.7 | -2.6% | 2,788,200 |
| 2015/04/28 | 1,016.7 | 1,023.3 | 1,003.3 | 1,015 | +1.7 | +0.2% | 878,100 |
| 2015/04/27 | 1,015 | 1,026.7 | 1,010 | 1,013.3 | +1.6 | +0.2% | 789,300 |
| 2015/04/24 | 1,010 | 1,018.3 | 999.7 | 1,011.7 | +1.7 | +0.2% | 824,400 |
| 2015/04/23 | 1,021.7 | 1,028.3 | 1,008.3 | 1,010 | -1.7 | -0.2% | 817,200 |
| 2015/04/22 | 1,015 | 1,033.3 | 1,005 | 1,011.7 | +8.4 | +0.8% | 967,500 |
| 2015/04/21 | 1,003.3 | 1,011.7 | 988.3 | 1,003.3 | +6 | +0.6% | 1,094,700 |
| 2015/04/20 | 995.3 | 1,010 | 984.7 | 997.3 | -11 | -1.1% | 797,700 |
| 2015/04/17 | 1,020 | 1,030 | 1,003.3 | 1,008.3 | -13.4 | -1.3% | 1,351,200 |
| 2015/04/16 | 1,073.3 | 1,075 | 1,010 | 1,021.7 | -51.6 | -4.8% | 1,737,300 |
| 2015/04/15 | 1,080 | 1,085 | 1,061.7 | 1,073.3 | -15 | -1.4% | 921,600 |
| 2015/04/14 | 1,066.7 | 1,100 | 1,061.7 | 1,088.3 | +20 | +1.9% | 1,520,400 |
2301～
2350
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
