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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,205 | 3,275 | 3,196 | 3,256 | -15 | -0.5% | 1,514,000 |
| 2024/01/29 | 3,317 | 3,320 | 3,247 | 3,271 | +13 | +0.4% | 1,145,600 |
| 2024/01/26 | 3,284 | 3,310 | 3,250 | 3,258 | -42 | -1.3% | 832,900 |
| 2024/01/25 | 3,336 | 3,340 | 3,265 | 3,300 | -3 | -0.1% | 1,194,900 |
| 2024/01/24 | 3,297 | 3,325 | 3,271 | 3,303 | -3 | -0.1% | 1,110,500 |
| 2024/01/23 | 3,335 | 3,342 | 3,276 | 3,306 | +6 | +0.2% | 1,234,100 |
| 2024/01/22 | 3,165 | 3,306 | 3,161 | 3,300 | +133 | +4.2% | 1,411,400 |
| 2024/01/19 | 3,212 | 3,217 | 3,167 | 3,167 | -25 | -0.8% | 934,800 |
| 2024/01/18 | 3,186 | 3,220 | 3,167 | 3,192 | +12 | +0.4% | 1,232,400 |
| 2024/01/17 | 3,261 | 3,269 | 3,179 | 3,180 | -51 | -1.6% | 1,271,600 |
| 2024/01/16 | 3,260 | 3,277 | 3,216 | 3,231 | -42 | -1.3% | 1,221,800 |
| 2024/01/15 | 3,290 | 3,296 | 3,250 | 3,273 | -17 | -0.5% | 1,255,300 |
| 2024/01/12 | 3,330 | 3,335 | 3,279 | 3,290 | -20 | -0.6% | 1,516,900 |
| 2024/01/11 | 3,326 | 3,336 | 3,253 | 3,310 | -44 | -1.3% | 1,947,200 |
| 2024/01/10 | 3,353 | 3,403 | 3,341 | 3,354 | -16 | -0.5% | 1,428,700 |
| 2024/01/09 | 3,365 | 3,389 | 3,317 | 3,370 | +128 | +3.9% | 2,173,400 |
| 2024/01/05 | 3,219 | 3,270 | 3,207 | 3,242 | +90 | +2.9% | 1,477,400 |
| 2024/01/04 | 3,144 | 3,163 | 3,104 | 3,152 | -23 | -0.7% | 856,400 |
| 2023/12/29 | 3,168 | 3,181 | 3,154 | 3,175 | -22 | -0.7% | 726,800 |
| 2023/12/28 | 3,174 | 3,220 | 3,169 | 3,197 | +12 | +0.4% | 1,212,900 |
| 2023/12/27 | 3,134 | 3,203 | 3,134 | 3,185 | +3 | +0.1% | 926,400 |
| 2023/12/26 | 3,199 | 3,199 | 3,161 | 3,182 | -9 | -0.3% | 722,700 |
| 2023/12/25 | 3,149 | 3,194 | 3,120 | 3,191 | +71 | +2.3% | 527,400 |
| 2023/12/22 | 3,108 | 3,133 | 3,105 | 3,120 | +12 | +0.4% | 1,055,600 |
| 2023/12/21 | 3,070 | 3,133 | 3,067 | 3,108 | -73 | -2.3% | 918,900 |
| 2023/12/20 | 3,222 | 3,249 | 3,181 | 3,181 | -50 | -1.5% | 1,021,900 |
| 2023/12/19 | 3,172 | 3,234 | 3,156 | 3,231 | +70 | +2.2% | 1,796,800 |
| 2023/12/18 | 3,103 | 3,183 | 3,091 | 3,161 | +52 | +1.7% | 1,180,400 |
| 2023/12/15 | 3,070 | 3,126 | 3,061 | 3,109 | +18 | +0.6% | 1,441,900 |
| 2023/12/14 | 3,145 | 3,158 | 3,071 | 3,091 | -43 | -1.4% | 1,333,300 |
| 2023/12/13 | 3,125 | 3,140 | 3,104 | 3,134 | +13 | +0.4% | 975,000 |
| 2023/12/12 | 3,101 | 3,146 | 3,101 | 3,121 | -6 | -0.2% | 1,191,500 |
| 2023/12/11 | 3,061 | 3,135 | 3,060 | 3,127 | +61 | +2% | 1,268,600 |
| 2023/12/08 | 3,052 | 3,080 | 3,036 | 3,066 | +27 | +0.9% | 1,358,900 |
| 2023/12/07 | 3,111 | 3,119 | 3,032 | 3,039 | -89 | -2.8% | 1,309,200 |
| 2023/12/06 | 3,089 | 3,132 | 3,083 | 3,128 | +39 | +1.3% | 938,400 |
| 2023/12/05 | 3,142 | 3,145 | 3,083 | 3,089 | -40 | -1.3% | 923,300 |
| 2023/12/04 | 3,073 | 3,146 | 3,073 | 3,129 | +29 | +0.9% | 1,235,700 |
| 2023/12/01 | 3,094 | 3,109 | 3,045 | 3,100 | -25 | -0.8% | 1,318,000 |
| 2023/11/30 | 3,153 | 3,156 | 3,100 | 3,125 | -28 | -0.9% | 2,488,200 |
| 2023/11/29 | 3,194 | 3,229 | 3,151 | 3,153 | -41 | -1.3% | 1,350,400 |
| 2023/11/28 | 3,200 | 3,221 | 3,180 | 3,194 | -31 | -1% | 963,500 |
| 2023/11/27 | 3,225 | 3,265 | 3,209 | 3,225 | ±0 | ±0% | 1,297,500 |
| 2023/11/24 | 3,232 | 3,247 | 3,212 | 3,225 | +10 | +0.3% | 1,110,200 |
| 2023/11/22 | 3,177 | 3,259 | 3,168 | 3,215 | +60 | +1.9% | 1,599,200 |
| 2023/11/21 | 3,138 | 3,173 | 3,134 | 3,155 | +33 | +1.1% | 1,203,500 |
| 2023/11/20 | 3,120 | 3,153 | 3,104 | 3,122 | +15 | +0.5% | 1,144,300 |
| 2023/11/17 | 3,045 | 3,107 | 3,044 | 3,107 | +66 | +2.2% | 843,300 |
| 2023/11/16 | 3,069 | 3,071 | 3,025 | 3,041 | -30 | -1% | 687,700 |
| 2023/11/15 | 3,022 | 3,083 | 3,002 | 3,071 | +96.5 | +3.2% | 1,140,600 |
201～
250
件表示中 / 4146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 | 469,000円 | +8.8% | +7.4% | 2.28% | 30.81倍 | 15.55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 | 1,731,500円 | +7.2% | +1.2% | 0.88% | 21.27倍 | 2.08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 | 916,500円 | +11.8% | +20.8% | 0.76% | 39.61倍 | 7.64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 | 249,400円 | +12.7% | +13.6% | 0.76% | 49.39倍 | 13.04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 |
| ミツコシイセタン | 219,100円 | +3.7% | +28.6% | 2.19% | 13.96倍 | 1.35倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
市場注目の銘柄
チャート関連のコラム
