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 |
|---|---|---|---|---|---|---|---|
| 2009/09/18 | 192 | 196.4 | 189.8 | 195.4 | +0.1 | +0.1% | 1,523,700 |
| 2009/09/17 | 196 | 202.2 | 192.7 | 195.3 | -4 | -2% | 1,218,600 |
| 2009/09/16 | 205.6 | 205.6 | 198.9 | 199.3 | -3.5 | -1.7% | 1,371,600 |
| 2009/09/15 | 206.1 | 208.6 | 195.1 | 202.8 | -3 | -1.5% | 1,514,700 |
| 2009/09/14 | 211.1 | 214.6 | 203.3 | 205.8 | -7 | -3.3% | 2,121,300 |
| 2009/09/11 | 196.6 | 215.2 | 194.7 | 212.8 | +13.5 | +6.8% | 3,473,100 |
| 2009/09/10 | 192.2 | 200.8 | 191.1 | 199.3 | +10.3 | +5.4% | 3,486,600 |
| 2009/09/09 | 194.4 | 195.1 | 186.7 | 189 | -6.1 | -3.1% | 2,059,200 |
| 2009/09/08 | 184.4 | 195.3 | 181.4 | 195.1 | +11 | +6% | 2,063,700 |
| 2009/09/07 | 189.9 | 192.7 | 182.3 | 184.1 | -5.8 | -3.1% | 1,521,000 |
| 2009/09/04 | 188.9 | 193.7 | 184.8 | 189.9 | -0.1 | -0.1% | 3,854,700 |
| 2009/09/03 | 183.9 | 196.1 | 180.1 | 190 | +16.9 | +9.8% | 9,853,201 |
| 2009/09/02 | 167 | 173.4 | 165.1 | 173.1 | +6.2 | +3.7% | 2,322,900 |
| 2009/09/01 | 160.4 | 167.1 | 160.4 | 166.9 | +6.5 | +4.1% | 1,251,900 |
| 2009/08/31 | 163.3 | 164.6 | 159.2 | 160.4 | -2.3 | -1.4% | 790,200 |
| 2009/08/28 | 160.6 | 165 | 159.3 | 162.7 | -0.1 | -0.1% | 736,200 |
| 2009/08/27 | 163.1 | 166.2 | 160.3 | 162.8 | +0.2 | +0.1% | 1,029,600 |
| 2009/08/26 | 164.2 | 166.6 | 159.3 | 162.6 | -0.5 | -0.3% | 691,200 |
| 2009/08/25 | 168.2 | 169.2 | 162.7 | 163.1 | -3.8 | -2.3% | 1,012,500 |
| 2009/08/24 | 167.1 | 168.3 | 165.6 | 166.9 | +2 | +1.2% | 697,500 |
| 2009/08/21 | 166.1 | 168.2 | 162.3 | 164.9 | -2.2 | -1.3% | 1,156,500 |
| 2009/08/20 | 157.8 | 168.3 | 156.7 | 167.1 | +7.1 | +4.4% | 2,610,000 |
| 2009/08/19 | 156.8 | 165.1 | 156.8 | 160 | +7.7 | +5.1% | 3,665,700 |
| 2009/08/18 | 153.3 | 156 | 150.2 | 152.3 | -4.9 | -3.1% | 3,304,800 |
| 2009/08/17 | 165 | 165.6 | 155.8 | 157.2 | -10.1 | -6% | 2,289,600 |
| 2009/08/14 | 171.8 | 172.6 | 164 | 167.3 | -4.1 | -2.4% | 1,980,000 |
| 2009/08/13 | 174.2 | 174.3 | 170 | 171.4 | -2.2 | -1.3% | 1,662,300 |
| 2009/08/12 | 174.4 | 176.4 | 169.6 | 173.6 | +0.8 | +0.5% | 2,378,700 |
| 2009/08/11 | 168 | 175 | 166.7 | 172.8 | +8.4 | +5.1% | 4,142,700 |
| 2009/08/10 | 168.2 | 169.4 | 163.1 | 164.4 | -3.7 | -2.2% | 3,369,600 |
| 2009/08/07 | 179.2 | 179.2 | 165.3 | 168.1 | -4.5 | -2.6% | 4,831,200 |
| 2009/08/06 | 175.4 | 175.4 | 169 | 172.6 | -2.8 | -1.6% | 3,137,400 |
| 2009/08/05 | 183 | 184.9 | 173.3 | 175.4 | -7.6 | -4.2% | 2,381,400 |
| 2009/08/04 | 188.2 | 188.3 | 180.1 | 183 | -3.4 | -1.8% | 1,842,300 |
| 2009/08/03 | 181.7 | 187.8 | 180.6 | 186.4 | +6.3 | +3.5% | 1,618,200 |
| 2009/07/31 | 168.9 | 185 | 167.8 | 180.1 | +0.3 | +0.2% | 4,385,700 |
| 2009/07/30 | 179.6 | 181 | 173.7 | 179.8 | +2 | +1.1% | 2,620,800 |
| 2009/07/29 | 171.4 | 178.6 | 168.2 | 177.8 | +11.9 | +7.2% | 2,648,700 |
| 2009/07/28 | 167.3 | 170.1 | 164.6 | 165.9 | -1.8 | -1.1% | 936,900 |
| 2009/07/27 | 171 | 172.6 | 166.9 | 167.7 | ±0 | ±0% | 1,013,400 |
| 2009/07/24 | 174.3 | 174.4 | 165.8 | 167.7 | -3.3 | -1.9% | 1,642,500 |
| 2009/07/23 | 173.3 | 176.3 | 171 | 171 | -2 | -1.2% | 1,104,300 |
| 2009/07/22 | 176.4 | 176.7 | 170.3 | 173 | -2.6 | -1.5% | 1,521,000 |
| 2009/07/21 | 174.4 | 179.3 | 169.1 | 175.6 | +5 | +2.9% | 2,888,100 |
| 2009/07/17 | 159.9 | 172.6 | 159.8 | 170.6 | +8.5 | +5.2% | 3,693,600 |
| 2009/07/16 | 161.1 | 167.7 | 157.2 | 162.1 | +6.5 | +4.2% | 3,354,300 |
| 2009/07/15 | 147.8 | 159.6 | 147.8 | 155.6 | +6.9 | +4.6% | 2,663,100 |
| 2009/07/14 | 142.2 | 148.7 | 140.6 | 148.7 | +10.9 | +7.9% | 2,051,100 |
| 2009/07/13 | 153.3 | 155.2 | 131.1 | 137.8 | -15.5 | -10.1% | 3,118,500 |
| 2009/07/10 | 162.9 | 172.2 | 145.8 | 153.3 | -11.7 | -7.1% | 5,976,901 |
3801～
3850
件表示中 / 4235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 | 137,100円 | +8.8% | +7.4% | 2.60% | 27.02倍 | 13.63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 |
| ニトリＨＤ | 1,488,000円 | +7.2% | +1.2% | 1.02% | 18.28倍 | 1.79倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ＭｏｎｏｔａＲＯ | 248,200円 | +13.9% | +15.3% | 1.25% | 40.72倍 | 11.90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 | 719,500円 | +11.8% | +20.8% | 0.97% | 31.10倍 | 6.00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 |
| 良品計画 | 397,400円 | +14.0% | +11.2% | 1.11% | 23.94倍 | 3.60倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
市場注目の銘柄
チャート関連のコラム
