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 |
|---|---|---|---|---|---|---|---|
| 2009/12/18 | 186.9 | 191.4 | 183.6 | 186.7 | ±0 | ±0% | 1,678,500 |
| 2009/12/17 | 194.4 | 195.7 | 186.1 | 186.7 | -10.3 | -5.2% | 2,864,700 |
| 2009/12/16 | 200 | 200.6 | 195.8 | 197 | -4 | -2% | 1,212,300 |
| 2009/12/15 | 201.1 | 202.2 | 194.9 | 201 | +1 | +0.5% | 2,049,300 |
| 2009/12/14 | 192.1 | 202.8 | 192.1 | 200 | +11.1 | +5.9% | 3,453,300 |
| 2009/12/11 | 183.6 | 191.1 | 182.2 | 188.9 | +5.6 | +3.1% | 1,978,200 |
| 2009/12/10 | 181.1 | 185.6 | 180 | 183.3 | +4 | +2.2% | 1,113,300 |
| 2009/12/09 | 177.8 | 182.2 | 176.7 | 179.3 | +0.1 | +0.1% | 742,500 |
| 2009/12/08 | 181 | 183.3 | 178.7 | 179.2 | -4.7 | -2.6% | 1,499,400 |
| 2009/12/07 | 183.3 | 190.8 | 181.7 | 183.9 | +7.2 | +4.1% | 3,326,400 |
| 2009/12/04 | 180 | 180 | 175.7 | 176.7 | -4.4 | -2.4% | 1,109,700 |
| 2009/12/03 | 180 | 182.2 | 176.4 | 181.1 | -2.2 | -1.2% | 2,016,000 |
| 2009/12/02 | 189 | 190.6 | 181.4 | 183.3 | -7.8 | -4.1% | 1,232,100 |
| 2009/12/01 | 189.4 | 191.1 | 184.8 | 191.1 | -1.1 | -0.6% | 1,659,600 |
| 2009/11/30 | 188.9 | 194.2 | 185.3 | 192.2 | +5.6 | +3% | 1,771,200 |
| 2009/11/27 | 180 | 189 | 178.2 | 186.6 | +1.5 | +0.8% | 1,455,300 |
| 2009/11/26 | 183.3 | 188.3 | 179 | 185.1 | +1.8 | +1% | 1,729,800 |
| 2009/11/25 | 175 | 184.2 | 174.6 | 183.3 | +9.4 | +5.4% | 2,652,300 |
| 2009/11/24 | 174.6 | 177.3 | 170.3 | 173.9 | +4.1 | +2.4% | 1,784,700 |
| 2009/11/20 | 171.1 | 177 | 165.6 | 169.8 | -3.9 | -2.2% | 1,673,100 |
| 2009/11/19 | 171.1 | 176.4 | 168.3 | 173.7 | +0.7 | +0.4% | 1,813,500 |
| 2009/11/18 | 170.7 | 174.1 | 162.8 | 173 | +4.2 | +2.5% | 2,730,600 |
| 2009/11/17 | 164.6 | 170.9 | 164.6 | 168.8 | +8.7 | +5.4% | 4,379,400 |
| 2009/11/16 | 157.8 | 162.9 | 153.4 | 160.1 | +8 | +5.3% | 6,939,901 |
| 2009/11/13 | 162.8 | 170.8 | 146.3 | 152.1 | -10.1 | -6.2% | 7,458,301 |
| 2009/11/12 | 177.8 | 177.8 | 161.6 | 162.2 | -15.8 | -8.9% | 3,672,000 |
| 2009/11/11 | 188.7 | 188.7 | 172.8 | 178 | -9.4 | -5% | 3,488,400 |
| 2009/11/10 | 197 | 199.4 | 185.2 | 187.4 | -8.9 | -4.5% | 2,358,000 |
| 2009/11/09 | 194.4 | 198.7 | 192.2 | 196.3 | +0.9 | +0.5% | 843,300 |
| 2009/11/06 | 202 | 203.1 | 191.7 | 195.4 | -4.5 | -2.3% | 1,287,900 |
| 2009/11/05 | 194 | 202.3 | 191.4 | 199.9 | +7.7 | +4% | 1,483,200 |
| 2009/11/04 | 197.4 | 199.9 | 191.7 | 192.2 | -8.6 | -4.3% | 1,550,700 |
| 2009/11/02 | 197.7 | 204.3 | 195.4 | 200.8 | -0.2 | -0.1% | 1,043,100 |
| 2009/10/30 | 203.6 | 206.7 | 198.4 | 201 | -2.1 | -1% | 1,522,800 |
| 2009/10/29 | 201.3 | 209.2 | 200.1 | 203.1 | -4.6 | -2.2% | 802,800 |
| 2009/10/28 | 210.6 | 213.9 | 204.4 | 207.7 | -5.1 | -2.4% | 1,177,200 |
| 2009/10/27 | 208 | 215.1 | 207.9 | 212.8 | +3.2 | +1.5% | 1,656,000 |
| 2009/10/26 | 203.3 | 215 | 203 | 209.6 | +4.9 | +2.4% | 2,848,500 |
| 2009/10/23 | 203.1 | 207 | 202.8 | 204.7 | +3.5 | +1.7% | 1,900,800 |
| 2009/10/22 | 201.6 | 204.6 | 198.9 | 201.2 | -1.6 | -0.8% | 799,200 |
| 2009/10/21 | 193.9 | 203.2 | 191.2 | 202.8 | +7 | +3.6% | 1,670,400 |
| 2009/10/20 | 196.8 | 198.9 | 194.8 | 195.8 | -1 | -0.5% | 753,300 |
| 2009/10/19 | 193.1 | 198.1 | 189 | 196.8 | +5.9 | +3.1% | 1,312,200 |
| 2009/10/16 | 206 | 207.8 | 187.2 | 190.9 | -13.5 | -6.6% | 3,569,400 |
| 2009/10/15 | 199.9 | 206.7 | 199 | 204.4 | +5.7 | +2.9% | 2,349,900 |
| 2009/10/14 | 197.6 | 201.7 | 196.7 | 198.7 | -1.1 | -0.6% | 839,700 |
| 2009/10/13 | 195.6 | 204 | 192.3 | 199.8 | +5.6 | +2.9% | 1,800,000 |
| 2009/10/09 | 195.2 | 196.1 | 193 | 194.2 | +0.8 | +0.4% | 380,700 |
| 2009/10/08 | 191.3 | 196.4 | 191.3 | 193.4 | -3.3 | -1.7% | 581,400 |
| 2009/10/07 | 199.9 | 200 | 191.7 | 196.7 | +16.8 | +9.3% | 1,998,900 |
3801～
3850
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 | 153,400円 | +5.2% | +7.6% | 2.54% | 28.09倍 | 13.81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 | 278,400円 | +13.9% | +15.3% | 1.11% | 45.67倍 | 13.35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 | 853,300円 | +7.6% | +7.7% | 0.82% | 32.71倍 | 6.38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 | 290,300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 | 697,700円 | +15.2% | +50.1% | 0.43% | 41.55倍 | 9.22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
該当銘柄がありません
チャート関連のコラム
