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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 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 |
2401～
2450
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
