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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/06/21 | 3,885 | 3,916 | 3,859 | 3,885 | -24 | -0.6% | 1,087,200 |
| 2024/06/20 | 3,798 | 3,920 | 3,793 | 3,909 | +93 | +2.4% | 913,500 |
| 2024/06/19 | 3,816 | 3,842 | 3,801 | 3,816 | +19 | +0.5% | 726,900 |
| 2024/06/18 | 3,820 | 3,847 | 3,769 | 3,797 | -19 | -0.5% | 958,800 |
| 2024/06/17 | 3,851 | 3,857 | 3,759 | 3,816 | -56 | -1.4% | 996,900 |
| 2024/06/14 | 3,875 | 3,888 | 3,832 | 3,872 | +13 | +0.3% | 1,455,600 |
| 2024/06/13 | 3,859 | 3,876 | 3,833 | 3,859 | +70 | +1.8% | 1,031,200 |
| 2024/06/12 | 3,846 | 3,859 | 3,766 | 3,789 | -44 | -1.1% | 815,500 |
| 2024/06/11 | 3,814 | 3,843 | 3,782 | 3,833 | +76 | +2% | 1,110,300 |
| 2024/06/10 | 3,719 | 3,784 | 3,689 | 3,757 | +5 | +0.1% | 771,900 |
| 2024/06/07 | 3,691 | 3,762 | 3,681 | 3,752 | +42 | +1.1% | 718,100 |
| 2024/06/06 | 3,770 | 3,778 | 3,682 | 3,710 | -81 | -2.1% | 1,073,400 |
| 2024/06/05 | 3,800 | 3,848 | 3,778 | 3,791 | -9 | -0.2% | 853,100 |
| 2024/06/04 | 3,728 | 3,815 | 3,714 | 3,800 | +70 | +1.9% | 1,166,500 |
| 2024/06/03 | 3,733 | 3,765 | 3,702 | 3,730 | +52 | +1.4% | 887,900 |
251～
300
件表示中 / 4328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 | 146,400円 | +8.6% | +6.5% | 2.66% | 27.09倍 | 13.12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 | 982,700円 | +7.6% | +7.7% | 0.71% | 37.66倍 | 7.36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 | 266,700円 | +13.9% | +15.3% | 1.16% | 43.76倍 | 11.67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 | 314,200円 | +3.6% | +3.7% | 1.46% | 22.13倍 | 2.40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 | 845,300円 | +16.6% | +50.1% | 0.35% | 45.56倍 | 11.18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
