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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/01/30 | 812.3 | 815 | 788 | 799 | -21.7 | -2.6% | 2,843,700 |
| 2015/01/29 | 809.3 | 829.3 | 806.7 | 820.7 | +7.7 | +0.9% | 3,157,800 |
| 2015/01/28 | 811.7 | 818.3 | 797.3 | 813 | -3 | -0.4% | 2,479,500 |
| 2015/01/27 | 813.3 | 817.3 | 806.7 | 816 | +8.3 | +1% | 1,545,900 |
| 2015/01/26 | 795 | 810.7 | 793.7 | 807.7 | +8.7 | +1.1% | 1,223,700 |
| 2015/01/23 | 811.3 | 821.3 | 795.7 | 799 | -1 | -0.1% | 1,109,700 |
| 2015/01/22 | 809.3 | 812 | 795 | 800 | -9 | -1.1% | 1,413,600 |
| 2015/01/21 | 805.7 | 811.7 | 794.3 | 809 | +4.7 | +0.6% | 1,904,100 |
| 2015/01/20 | 804 | 812.7 | 798.3 | 804.3 | -0.7 | -0.1% | 2,917,800 |
| 2015/01/19 | 805 | 808.3 | 790.3 | 805 | +8.7 | +1.1% | 3,305,400 |
| 2015/01/16 | 810 | 820.7 | 792 | 796.3 | -24.7 | -3% | 3,793,500 |
| 2015/01/15 | 827.3 | 833.7 | 817.7 | 821 | -11.7 | -1.4% | 2,562,300 |
| 2015/01/14 | 849.3 | 849.3 | 826.3 | 832.7 | -28.6 | -3.3% | 1,888,800 |
| 2015/01/13 | 839 | 862.7 | 837.7 | 861.3 | +20.6 | +2.5% | 2,407,200 |
| 2015/01/09 | 837.7 | 846 | 832.3 | 840.7 | +5.4 | +0.6% | 1,844,700 |
| 2015/01/08 | 824 | 848.7 | 823 | 835.3 | +26.6 | +3.3% | 2,122,500 |
| 2015/01/07 | 828.3 | 831 | 807.7 | 808.7 | -31.3 | -3.7% | 2,169,600 |
| 2015/01/06 | 843 | 862 | 837.3 | 840 | -10 | -1.2% | 2,428,800 |
2551～
2600
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
