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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 445 | 454.7 | 436.7 | 454.7 | +4.4 | +1% | 1,429,500 |
| 2011/02/18 | 456.3 | 456.3 | 446.3 | 450.3 | -6.4 | -1.4% | 1,615,500 |
| 2011/02/17 | 456.7 | 458.3 | 450.7 | 456.7 | +2.4 | +0.5% | 1,172,400 |
| 2011/02/16 | 458.7 | 459.3 | 451 | 454.3 | -0.7 | -0.2% | 1,578,000 |
| 2011/02/15 | 450 | 462.3 | 447.3 | 455 | +8 | +1.8% | 2,278,200 |
| 2011/02/14 | 443.3 | 449.3 | 441 | 447 | +6.3 | +1.4% | 1,065,900 |
| 2011/02/10 | 444.3 | 447 | 436.7 | 440.7 | -8.6 | -1.9% | 1,241,700 |
| 2011/02/09 | 456.7 | 456.7 | 446.3 | 449.3 | -7.4 | -1.6% | 1,485,600 |
| 2011/02/08 | 455 | 458.7 | 442.7 | 456.7 | +4.4 | +1% | 2,593,200 |
| 2011/02/07 | 434.7 | 454 | 430 | 452.3 | +22.3 | +5.2% | 4,404,000 |
| 2011/02/04 | 431.7 | 432.7 | 418.7 | 430 | +2.7 | +0.6% | 1,759,500 |
| 2011/02/03 | 420 | 433.3 | 416.7 | 427.3 | +11 | +2.6% | 2,426,700 |
| 2011/02/02 | 430 | 431.3 | 414 | 416.3 | -7.4 | -1.7% | 1,733,100 |
| 2011/02/01 | 433.3 | 436.7 | 417 | 423.7 | +1.7 | +0.4% | 2,549,100 |
| 2011/01/31 | 445.3 | 453.3 | 416.7 | 422 | -19 | -4.3% | 4,851,000 |
| 2011/01/28 | 410 | 450 | 407 | 441 | +41 | +10.3% | 6,380,700 |
| 2011/01/27 | 394 | 411.7 | 390 | 400 | -3.3 | -0.8% | 1,287,300 |
| 2011/01/26 | 397.8 | 408.9 | 394.4 | 403.3 | +13.3 | +3.4% | 2,520,000 |
| 2011/01/25 | 382.2 | 391.1 | 378.9 | 390 | +12.2 | +3.2% | 2,078,100 |
| 2011/01/24 | 380.6 | 383.3 | 373.3 | 377.8 | -2.2 | -0.6% | 1,290,600 |
| 2011/01/21 | 399.4 | 399.4 | 370 | 380 | -19.4 | -4.9% | 1,981,800 |
| 2011/01/20 | 402.8 | 406.7 | 397.8 | 399.4 | +2.2 | +0.6% | 1,809,900 |
| 2011/01/19 | 391.1 | 397.2 | 385 | 397.2 | +5.5 | +1.4% | 1,404,900 |
| 2011/01/18 | 396.1 | 397.8 | 387.8 | 391.7 | ±0 | ±0% | 1,443,600 |
| 2011/01/17 | 403.3 | 403.9 | 388.9 | 391.7 | -11.1 | -2.8% | 1,710,900 |
| 2011/01/14 | 405 | 407.8 | 402.2 | 402.8 | -1.6 | -0.4% | 1,294,200 |
| 2011/01/13 | 414.4 | 415 | 404.4 | 404.4 | -2.3 | -0.6% | 2,125,800 |
| 2011/01/12 | 418.9 | 421.1 | 402.8 | 406.7 | -7.2 | -1.7% | 2,346,300 |
| 2011/01/11 | 392.2 | 414.4 | 392.2 | 413.9 | +29.5 | +7.7% | 5,049,001 |
| 2011/01/07 | 376.1 | 390.6 | 375.6 | 384.4 | +8.8 | +2.3% | 4,306,500 |
| 2011/01/06 | 366.7 | 377.8 | 365 | 375.6 | +11.7 | +3.2% | 2,961,900 |
| 2011/01/05 | 366.7 | 366.7 | 362.2 | 363.9 | -0.5 | -0.1% | 1,098,000 |
| 2011/01/04 | 368.3 | 371.1 | 362.2 | 364.4 | +3.8 | +1.1% | 1,319,400 |
| 2010/12/30 | 355 | 362.2 | 351.7 | 360.6 | +4.5 | +1.3% | 765,000 |
| 2010/12/29 | 362.2 | 363.9 | 355 | 356.1 | -5.6 | -1.5% | 931,500 |
| 2010/12/28 | 375.6 | 375.6 | 357.8 | 361.7 | -9.4 | -2.5% | 1,777,500 |
| 2010/12/27 | 362.2 | 371.1 | 359.4 | 371.1 | +14.4 | +4% | 2,978,100 |
| 2010/12/24 | 344.4 | 357.8 | 343.9 | 356.7 | +8.9 | +2.6% | 914,400 |
| 2010/12/22 | 353.3 | 355.6 | 345 | 347.8 | -5 | -1.4% | 858,600 |
| 2010/12/21 | 364.4 | 365 | 351.7 | 352.8 | -6.6 | -1.8% | 1,323,000 |
| 2010/12/20 | 359.4 | 365 | 357.2 | 359.4 | +2.2 | +0.6% | 1,645,200 |
| 2010/12/17 | 358.9 | 368.3 | 353.3 | 357.2 | -5.6 | -1.5% | 1,431,000 |
| 2010/12/16 | 371.1 | 373.3 | 362.8 | 362.8 | -13.9 | -3.7% | 2,093,400 |
| 2010/12/15 | 368.9 | 388.9 | 357.2 | 376.7 | +21.7 | +6.1% | 7,636,501 |
| 2010/12/14 | 327.8 | 355 | 324.4 | 355 | +30.2 | +9.3% | 3,899,700 |
| 2010/12/13 | 313.2 | 326.7 | 312.6 | 324.8 | +14.1 | +4.5% | 1,715,400 |
| 2010/12/10 | 312.2 | 312.3 | 305.9 | 310.7 | -3.5 | -1.1% | 1,811,700 |
| 2010/12/09 | 320 | 321.7 | 313.2 | 314.2 | -3.6 | -1.1% | 1,251,000 |
| 2010/12/08 | 323.6 | 329.4 | 314.6 | 317.8 | -9.1 | -2.8% | 1,260,900 |
| 2010/12/07 | 324.4 | 328.9 | 321 | 326.9 | +6.8 | +2.1% | 2,414,700 |
3551～
3600
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
