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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 4,385 | 4,537 | 4,373 | 4,534 | +127 | +2.9% | 1,314,400 |
| 2024/09/02 | 4,629 | 4,629 | 4,403 | 4,407 | -236 | -5.1% | 1,809,200 |
| 2024/08/30 | 4,611 | 4,680 | 4,593 | 4,643 | +32 | +0.7% | 2,307,800 |
| 2024/08/29 | 4,560 | 4,636 | 4,541 | 4,611 | -145 | -3% | 1,809,700 |
| 2024/08/28 | 4,762 | 4,787 | 4,708 | 4,756 | -39 | -0.8% | 1,345,200 |
| 2024/08/27 | 4,695 | 4,799 | 4,680 | 4,795 | +103 | +2.2% | 1,286,800 |
| 2024/08/26 | 4,600 | 4,703 | 4,578 | 4,692 | +124 | +2.7% | 1,220,700 |
| 2024/08/23 | 4,550 | 4,622 | 4,532 | 4,568 | -49 | -1.1% | 1,312,500 |
| 2024/08/22 | 4,599 | 4,659 | 4,568 | 4,617 | +63 | +1.4% | 1,039,400 |
| 2024/08/21 | 4,570 | 4,584 | 4,462 | 4,554 | -83 | -1.8% | 1,289,900 |
| 2024/08/20 | 4,493 | 4,649 | 4,490 | 4,637 | +142 | +3.2% | 1,852,100 |
| 2024/08/19 | 4,399 | 4,499 | 4,342 | 4,495 | +104 | +2.4% | 1,024,900 |
| 2024/08/16 | 4,298 | 4,402 | 4,276 | 4,391 | +112 | +2.6% | 1,156,000 |
| 2024/08/15 | 4,336 | 4,395 | 4,260 | 4,279 | -127 | -2.9% | 1,273,300 |
| 2024/08/14 | 4,313 | 4,410 | 4,305 | 4,406 | +53 | +1.2% | 890,300 |
| 2024/08/13 | 4,409 | 4,445 | 4,248 | 4,353 | -26 | -0.6% | 1,555,400 |
| 2024/08/09 | 4,320 | 4,415 | 4,270 | 4,379 | +69 | +1.6% | 1,513,100 |
| 2024/08/08 | 4,189 | 4,367 | 4,181 | 4,310 | +51 | +1.2% | 1,246,100 |
| 2024/08/07 | 4,094 | 4,369 | 4,080 | 4,259 | +59 | +1.4% | 1,645,700 |
| 2024/08/06 | 4,051 | 4,223 | 3,970 | 4,200 | +219 | +5.5% | 2,476,300 |
| 2024/08/05 | 4,059 | 4,178 | 3,935 | 3,981 | -186 | -4.5% | 2,665,300 |
| 2024/08/02 | 4,086 | 4,217 | 4,078 | 4,167 | +11 | +0.3% | 2,274,800 |
| 2024/08/01 | 4,078 | 4,188 | 4,074 | 4,156 | -230 | -5.2% | 2,422,000 |
| 2024/07/31 | 4,363 | 4,418 | 4,352 | 4,386 | +38 | +0.9% | 1,496,100 |
| 2024/07/30 | 4,395 | 4,403 | 4,295 | 4,348 | -28 | -0.6% | 838,800 |
| 2024/07/29 | 4,321 | 4,396 | 4,308 | 4,376 | +105 | +2.5% | 800,600 |
| 2024/07/26 | 4,255 | 4,330 | 4,255 | 4,271 | -14 | -0.3% | 829,700 |
| 2024/07/25 | 4,213 | 4,305 | 4,212 | 4,285 | +17 | +0.4% | 1,095,300 |
| 2024/07/24 | 4,230 | 4,297 | 4,216 | 4,268 | -32 | -0.7% | 1,134,100 |
| 2024/07/23 | 4,264 | 4,324 | 4,264 | 4,300 | +19 | +0.4% | 483,900 |
| 2024/07/22 | 4,312 | 4,312 | 4,254 | 4,281 | -14 | -0.3% | 541,600 |
| 2024/07/19 | 4,309 | 4,327 | 4,281 | 4,295 | -13 | -0.3% | 761,800 |
| 2024/07/18 | 4,260 | 4,333 | 4,260 | 4,308 | +12 | +0.3% | 743,000 |
| 2024/07/17 | 4,329 | 4,329 | 4,260 | 4,296 | ±0 | ±0% | 1,082,500 |
| 2024/07/16 | 4,393 | 4,395 | 4,270 | 4,296 | -70 | -1.6% | 1,416,400 |
| 2024/07/12 | 4,362 | 4,459 | 4,353 | 4,366 | -28 | -0.6% | 1,365,300 |
| 2024/07/11 | 4,391 | 4,415 | 4,359 | 4,394 | +3 | +0.1% | 872,800 |
| 2024/07/10 | 4,349 | 4,394 | 4,320 | 4,391 | +37 | +0.8% | 800,800 |
| 2024/07/09 | 4,280 | 4,379 | 4,260 | 4,354 | +80 | +1.9% | 1,074,300 |
| 2024/07/08 | 4,320 | 4,349 | 4,252 | 4,274 | -46 | -1.1% | 1,272,700 |
| 2024/07/05 | 4,199 | 4,322 | 4,190 | 4,320 | +165 | +4% | 1,199,900 |
| 2024/07/04 | 4,149 | 4,160 | 4,123 | 4,155 | +27 | +0.7% | 602,500 |
| 2024/07/03 | 4,065 | 4,149 | 4,063 | 4,128 | +56 | +1.4% | 893,900 |
| 2024/07/02 | 4,060 | 4,092 | 4,014 | 4,072 | +14 | +0.3% | 971,000 |
| 2024/07/01 | 4,022 | 4,080 | 4,021 | 4,058 | +30 | +0.7% | 719,500 |
| 2024/06/28 | 4,041 | 4,070 | 4,012 | 4,028 | -14 | -0.3% | 1,049,900 |
| 2024/06/27 | 4,007 | 4,066 | 4,007 | 4,042 | +23 | +0.6% | 1,142,500 |
| 2024/06/26 | 3,996 | 4,034 | 3,984 | 4,019 | +48 | +1.2% | 1,026,900 |
| 2024/06/25 | 3,915 | 3,993 | 3,898 | 3,971 | +83 | +2.1% | 755,100 |
| 2024/06/24 | 3,894 | 3,903 | 3,841 | 3,888 | +3 | +0.1% | 742,000 |
201～
250
件表示中 / 4293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 | 154,500円 | +5.2% | +7.6% | 2.52% | 28.30倍 | 14.01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 |
| ＭｏｎｏｔａＲＯ | 287,000円 | +13.9% | +15.3% | 1.08% | 47.09倍 | 13.64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 |
| ゼンショーＨＤ | 886,600円 | +7.6% | +7.7% | 0.79% | 33.98倍 | 6.54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 |
| マツキヨココカラ | 296,800円 | +3.6% | +3.7% | 1.55% | 20.92倍 | 2.27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 | 713,100円 | +15.2% | +50.1% | 0.42% | 42.46倍 | 9.27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
