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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,081.7 | 1,088.3 | 1,061.7 | 1,068.3 | -6.7 | -0.6% | 826,800 |
| 2015/04/10 | 1,066.7 | 1,080 | 1,051.7 | 1,075 | +13.3 | +1.3% | 921,000 |
| 2015/04/09 | 1,046.7 | 1,076.7 | 1,035 | 1,061.7 | +31.7 | +3.1% | 1,121,700 |
| 2015/04/08 | 1,036.7 | 1,040 | 1,026.7 | 1,030 | ±0 | ±0% | 893,100 |
| 2015/04/07 | 1,036.7 | 1,041.7 | 1,023.3 | 1,030 | ±0 | ±0% | 680,700 |
| 2015/04/06 | 1,021.7 | 1,036.7 | 1,021.7 | 1,030 | +3.3 | +0.3% | 710,400 |
| 2015/04/03 | 1,006.7 | 1,033.3 | 1,005 | 1,026.7 | +29.4 | +2.9% | 1,187,100 |
| 2015/04/02 | 995.7 | 1,008.3 | 988.7 | 997.3 | +1.3 | +0.1% | 1,895,400 |
| 2015/04/01 | 1,036.7 | 1,043.3 | 995 | 996 | -59 | -5.6% | 2,519,400 |
| 2015/03/31 | 1,063.3 | 1,071.7 | 1,051.7 | 1,055 | +3.3 | +0.3% | 1,087,500 |
| 2015/03/30 | 1,020 | 1,056.7 | 1,018.3 | 1,051.7 | +35 | +3.4% | 1,806,000 |
| 2015/03/27 | 1,033.3 | 1,063.3 | 1,005 | 1,016.7 | -31.6 | -3% | 2,041,800 |
| 2015/03/26 | 1,051.7 | 1,060 | 1,033.3 | 1,048.3 | -11.7 | -1.1% | 1,548,900 |
| 2015/03/25 | 1,091.7 | 1,096.7 | 1,053.3 | 1,060 | -36.7 | -3.3% | 1,452,600 |
| 2015/03/24 | 1,088.3 | 1,105 | 1,083.3 | 1,096.7 | +11.7 | +1.1% | 1,450,500 |
| 2015/03/23 | 1,100 | 1,103.3 | 1,061.7 | 1,085 | ±0 | ±0% | 1,830,300 |
| 2015/03/20 | 1,045 | 1,088.3 | 1,021.7 | 1,085 | +35 | +3.3% | 1,865,400 |
| 2015/03/19 | 1,040 | 1,060 | 1,033.3 | 1,050 | +10 | +1% | 1,195,800 |
| 2015/03/18 | 1,031.7 | 1,045 | 1,023.3 | 1,040 | +13.3 | +1.3% | 934,800 |
| 2015/03/17 | 1,048.3 | 1,051.7 | 1,021.7 | 1,026.7 | -10 | -1% | 1,074,300 |
| 2015/03/16 | 1,013.3 | 1,046.7 | 994.7 | 1,036.7 | +1.7 | +0.2% | 1,693,500 |
| 2015/03/13 | 1,081.7 | 1,081.7 | 1,026.7 | 1,035 | +23.3 | +2.3% | 2,447,700 |
| 2015/03/12 | 986.7 | 1,011.7 | 985.7 | 1,011.7 | +31.7 | +3.2% | 2,688,900 |
| 2015/03/11 | 957.3 | 984.7 | 954.3 | 980 | +14.7 | +1.5% | 1,603,200 |
| 2015/03/10 | 968 | 976 | 961.7 | 965.3 | -8 | -0.8% | 1,458,300 |
| 2015/03/09 | 974 | 982 | 967.7 | 973.3 | -9 | -0.9% | 1,134,600 |
| 2015/03/06 | 978.7 | 985 | 973.7 | 982.3 | -5.4 | -0.5% | 2,475,000 |
| 2015/03/05 | 993.7 | 999.7 | 985.7 | 987.7 | -11.3 | -1.1% | 844,200 |
| 2015/03/04 | 1,015 | 1,015 | 990 | 999 | -12.7 | -1.3% | 1,928,100 |
| 2015/03/03 | 988.3 | 1,013.3 | 986.3 | 1,011.7 | +24.7 | +2.5% | 2,726,400 |
| 2015/03/02 | 971.3 | 992.7 | 963.3 | 987 | +16.3 | +1.7% | 1,673,100 |
| 2015/02/27 | 944 | 972 | 943.7 | 970.7 | +26.7 | +2.8% | 1,684,200 |
| 2015/02/26 | 915 | 944.7 | 915 | 944 | +15.7 | +1.7% | 1,348,500 |
| 2015/02/25 | 932.3 | 936.7 | 922.3 | 928.3 | -9 | -1% | 1,346,700 |
| 2015/02/24 | 940.7 | 945.7 | 932.3 | 937.3 | -12.7 | -1.3% | 1,211,100 |
| 2015/02/23 | 959 | 960 | 939.7 | 950 | +0.7 | +0.1% | 861,900 |
| 2015/02/20 | 950 | 952.7 | 937.3 | 949.3 | +1 | +0.1% | 934,800 |
| 2015/02/19 | 941.7 | 960.3 | 941.3 | 948.3 | +14 | +1.5% | 1,353,300 |
| 2015/02/18 | 950 | 956 | 930 | 934.3 | -3.7 | -0.4% | 1,484,400 |
| 2015/02/17 | 938.3 | 948 | 931.7 | 938 | +14.3 | +1.5% | 2,208,600 |
| 2015/02/16 | 910 | 936 | 907 | 923.7 | +13.7 | +1.5% | 1,487,400 |
| 2015/02/13 | 911 | 923 | 900.3 | 910 | -0.7 | -0.1% | 1,960,500 |
| 2015/02/12 | 904 | 914 | 887 | 910.7 | +26.4 | +3% | 1,768,800 |
| 2015/02/10 | 873 | 886.3 | 872.7 | 884.3 | +11.3 | +1.3% | 975,600 |
| 2015/02/09 | 885.7 | 889.7 | 871.7 | 873 | -12.3 | -1.4% | 1,206,000 |
| 2015/02/06 | 881.7 | 896.3 | 878.7 | 885.3 | +3.6 | +0.4% | 1,221,900 |
| 2015/02/05 | 876 | 887 | 875 | 881.7 | +17 | +2% | 2,279,400 |
| 2015/02/04 | 852.3 | 867.7 | 851.7 | 864.7 | +25 | +3% | 2,206,800 |
| 2015/02/03 | 883 | 883 | 837.3 | 839.7 | -10 | -1.2% | 2,636,400 |
| 2015/02/02 | 849 | 876.3 | 840 | 849.7 | +50.7 | +6.3% | 5,871,300 |
2351～
2400
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
