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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,431.7 | 1,450 | 1,418.3 | 1,428.3 | -11.7 | -0.8% | 1,459,800 |
| 2015/08/11 | 1,455 | 1,466.7 | 1,425 | 1,440 | -11.7 | -0.8% | 1,311,300 |
| 2015/08/10 | 1,440 | 1,470 | 1,423.3 | 1,451.7 | -5 | -0.3% | 1,344,600 |
| 2015/08/07 | 1,431.7 | 1,463.3 | 1,405 | 1,456.7 | +1.7 | +0.1% | 1,534,200 |
| 2015/08/06 | 1,396.7 | 1,485 | 1,378.3 | 1,455 | +58.3 | +4.2% | 3,388,200 |
| 2015/08/05 | 1,431.7 | 1,443.3 | 1,391.7 | 1,396.7 | -35 | -2.4% | 2,133,300 |
| 2015/08/04 | 1,428.3 | 1,446.7 | 1,396.7 | 1,431.7 | -20 | -1.4% | 3,839,100 |
| 2015/08/03 | 1,383.3 | 1,460 | 1,356.7 | 1,451.7 | +126.7 | +9.6% | 4,660,500 |
| 2015/07/31 | 1,300 | 1,331.7 | 1,281.7 | 1,325 | +33.3 | +2.6% | 1,621,200 |
| 2015/07/30 | 1,298.3 | 1,298.3 | 1,260 | 1,291.7 | +11.7 | +0.9% | 2,261,400 |
| 2015/07/29 | 1,296.7 | 1,305 | 1,253.3 | 1,280 | -21.7 | -1.7% | 2,659,500 |
| 2015/07/28 | 1,296.7 | 1,323.3 | 1,280 | 1,301.7 | -15 | -1.1% | 1,232,400 |
| 2015/07/27 | 1,326.7 | 1,345 | 1,308.3 | 1,316.7 | -8.3 | -0.6% | 2,440,200 |
| 2015/07/24 | 1,326.7 | 1,338.3 | 1,313.3 | 1,325 | +6.7 | +0.5% | 1,227,300 |
| 2015/07/23 | 1,363.3 | 1,378.3 | 1,313.3 | 1,318.3 | -26.7 | -2% | 2,470,200 |
| 2015/07/22 | 1,315 | 1,353.3 | 1,310 | 1,345 | +8.3 | +0.6% | 2,097,900 |
| 2015/07/21 | 1,323.3 | 1,348.3 | 1,320 | 1,336.7 | +20 | +1.5% | 1,839,600 |
| 2015/07/17 | 1,316.7 | 1,321.7 | 1,300 | 1,316.7 | -15 | -1.1% | 1,412,400 |
| 2015/07/16 | 1,266.7 | 1,331.7 | 1,265 | 1,331.7 | +60 | +4.7% | 2,503,500 |
| 2015/07/15 | 1,236.7 | 1,276.7 | 1,233.3 | 1,271.7 | +35 | +2.8% | 1,895,400 |
| 2015/07/14 | 1,200 | 1,240 | 1,200 | 1,236.7 | +60 | +5.1% | 2,439,900 |
| 2015/07/13 | 1,150 | 1,180 | 1,145 | 1,176.7 | +43.4 | +3.8% | 844,200 |
| 2015/07/10 | 1,148.3 | 1,173.3 | 1,126.7 | 1,133.3 | -13.4 | -1.2% | 1,343,100 |
| 2015/07/09 | 1,118.3 | 1,150 | 1,100 | 1,146.7 | -1.6 | -0.1% | 1,431,300 |
| 2015/07/08 | 1,186.7 | 1,191.7 | 1,145 | 1,148.3 | -48.4 | -4% | 1,560,600 |
| 2015/07/07 | 1,190 | 1,205 | 1,175 | 1,196.7 | +25 | +2.1% | 1,566,300 |
| 2015/07/06 | 1,183.3 | 1,198.3 | 1,166.7 | 1,171.7 | -20 | -1.7% | 990,300 |
| 2015/07/03 | 1,190 | 1,200 | 1,171.7 | 1,191.7 | -3.3 | -0.3% | 774,300 |
| 2015/07/02 | 1,203.3 | 1,213.3 | 1,186.7 | 1,195 | -1.7 | -0.1% | 768,000 |
| 2015/07/01 | 1,150 | 1,203.3 | 1,145 | 1,196.7 | +55 | +4.8% | 1,816,200 |
| 2015/06/30 | 1,135 | 1,150 | 1,130 | 1,141.7 | ±0 | ±0% | 1,409,700 |
| 2015/06/29 | 1,136.7 | 1,160 | 1,135 | 1,141.7 | -31.6 | -2.7% | 1,422,000 |
| 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 |
2451～
2500
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
