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 |
|---|---|---|---|---|---|---|---|
| 2010/03/05 | 175.6 | 176.6 | 167.2 | 168.9 | -6.1 | -3.5% | 2,141,100 |
| 2010/03/04 | 171.7 | 176.9 | 170.7 | 175 | +3.4 | +2% | 2,136,600 |
| 2010/03/03 | 170 | 171.7 | 164.6 | 171.6 | -0.1 | -0.1% | 2,323,800 |
| 2010/03/02 | 166.7 | 172.2 | 165.7 | 171.7 | +6.9 | +4.2% | 3,468,600 |
| 2010/03/01 | 163.2 | 166.2 | 160.1 | 164.8 | +4.8 | +3% | 1,572,300 |
| 2010/02/26 | 157.9 | 161.8 | 156 | 160 | +2.7 | +1.7% | 1,827,000 |
| 2010/02/25 | 163 | 166.7 | 155.8 | 157.3 | -4.1 | -2.5% | 2,845,800 |
| 2010/02/24 | 163.1 | 167.4 | 161.4 | 161.4 | -2.3 | -1.4% | 736,200 |
| 2010/02/23 | 161.8 | 163.7 | 159.4 | 163.7 | +1.7 | +1% | 1,077,300 |
| 2010/02/22 | 163.6 | 165.1 | 161.3 | 162 | -0.8 | -0.5% | 810,000 |
| 2010/02/19 | 166.7 | 167.2 | 161.3 | 162.8 | -3.3 | -2% | 952,200 |
| 2010/02/18 | 168.8 | 170.3 | 164.9 | 166.1 | -3.3 | -1.9% | 645,300 |
| 2010/02/17 | 173.2 | 173.2 | 168.8 | 169.4 | -0.2 | -0.1% | 777,600 |
| 2010/02/16 | 167.3 | 172.3 | 166.7 | 169.6 | +4.9 | +3% | 1,000,800 |
| 2010/02/15 | 168.3 | 170 | 164.1 | 164.7 | -6 | -3.5% | 760,500 |
| 2010/02/12 | 164.4 | 175.6 | 162.2 | 170.7 | +8.5 | +5.2% | 1,391,400 |
| 2010/02/10 | 165.1 | 166 | 162.2 | 162.2 | -3.5 | -2.1% | 629,100 |
| 2010/02/09 | 162.3 | 167.8 | 158.7 | 165.7 | ±0 | ±0% | 1,019,700 |
| 2010/02/08 | 164.4 | 168.7 | 163.4 | 165.7 | +3.7 | +2.3% | 1,765,800 |
| 2010/02/05 | 168.9 | 169 | 161.2 | 162 | -7 | -4.1% | 2,655,000 |
| 2010/02/04 | 170.1 | 170.9 | 165.9 | 169 | +0.1 | +0.1% | 1,523,700 |
| 2010/02/03 | 178.7 | 178.7 | 167.4 | 168.9 | -6.5 | -3.7% | 2,820,600 |
| 2010/02/02 | 172.7 | 181.2 | 172.3 | 175.4 | -1.7 | -1% | 1,963,800 |
| 2010/02/01 | 189.4 | 189.4 | 174.1 | 177.1 | -12.2 | -6.4% | 5,132,701 |
| 2010/01/29 | 184.4 | 191 | 183.4 | 189.3 | +0.4 | +0.2% | 1,868,400 |
| 2010/01/28 | 186.9 | 190.9 | 181.1 | 188.9 | ±0 | ±0% | 1,771,200 |
| 2010/01/27 | 189 | 189.4 | 185.6 | 188.9 | ±0 | ±0% | 762,300 |
| 2010/01/26 | 192.2 | 193.7 | 186.7 | 188.9 | -2.1 | -1.1% | 1,220,400 |
| 2010/01/25 | 192.8 | 194 | 189 | 191 | +2 | +1.1% | 1,139,400 |
| 2010/01/22 | 189.4 | 189.4 | 186.7 | 189 | +0.1 | +0.1% | 410,400 |
| 2010/01/21 | 189.1 | 191.7 | 188.6 | 188.9 | -1.1 | -0.6% | 433,800 |
| 2010/01/20 | 189 | 192.1 | 188.6 | 190 | +2.2 | +1.2% | 838,800 |
| 2010/01/19 | 190.7 | 190.9 | 187.8 | 187.8 | -1.9 | -1% | 723,600 |
| 2010/01/18 | 186.7 | 190.2 | 185.9 | 189.7 | +3 | +1.6% | 1,008,900 |
| 2010/01/15 | 184.3 | 187.3 | 183.9 | 186.7 | +0.8 | +0.4% | 1,487,700 |
| 2010/01/14 | 186.7 | 189.4 | 184 | 185.9 | -0.3 | -0.2% | 1,227,600 |
| 2010/01/13 | 183.3 | 190.4 | 183.3 | 186.2 | +1 | +0.5% | 1,881,900 |
| 2010/01/12 | 192.1 | 192.3 | 184.9 | 185.2 | -6.9 | -3.6% | 2,808,000 |
| 2010/01/08 | 202.2 | 202.3 | 187.8 | 192.1 | -4.7 | -2.4% | 3,270,600 |
| 2010/01/07 | 198.9 | 204.4 | 195.8 | 196.8 | -4.3 | -2.1% | 918,000 |
| 2010/01/06 | 195.6 | 201.2 | 193.6 | 201.1 | +2.8 | +1.4% | 702,000 |
| 2010/01/05 | 201.7 | 204.4 | 198.3 | 198.3 | -4.1 | -2% | 1,347,300 |
| 2010/01/04 | 193.3 | 203.3 | 190.2 | 202.4 | +13 | +6.9% | 3,060,900 |
| 2009/12/30 | 190.2 | 193.2 | 188.8 | 189.4 | -2 | -1% | 450,900 |
| 2009/12/29 | 193.1 | 195.3 | 190.1 | 191.4 | -1.4 | -0.7% | 987,300 |
| 2009/12/28 | 191.8 | 195 | 190.4 | 192.8 | +3.4 | +1.8% | 602,100 |
| 2009/12/25 | 191 | 194.2 | 187.8 | 189.4 | -1.7 | -0.9% | 783,000 |
| 2009/12/24 | 194.4 | 195.6 | 190.1 | 191.1 | -4.5 | -2.3% | 838,800 |
| 2009/12/22 | 197.8 | 200.9 | 192.9 | 195.6 | +1.2 | +0.6% | 1,879,200 |
| 2009/12/21 | 188.2 | 195.7 | 186.9 | 194.4 | +7.7 | +4.1% | 2,168,100 |
3751～
3800
件表示中 / 4294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 | 153,200円 | +5.2% | +7.6% | 2.55% | 28.06倍 | 13.79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 |
| ＭｏｎｏｔａＲＯ | 280,200円 | +13.9% | +15.3% | 1.11% | 45.97倍 | 13.43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 |
| ゼンショーＨＤ | 858,000円 | +7.6% | +7.7% | 0.82% | 32.89倍 | 6.42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 |
| マツキヨココカラ | 290,400円 | +3.6% | +3.7% | 1.58% | 20.46倍 | 2.22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 | 697,300円 | +15.2% | +50.1% | 0.43% | 41.52倍 | 9.21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
