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 |
|---|---|---|---|---|---|---|---|
| 2009/07/23 | 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 |
| 2009/07/09 | 158.9 | 169.1 | 156.9 | 165 | +3.9 | +2.4% | 3,941,100 |
| 2009/07/08 | 154.9 | 162 | 152.2 | 161.1 | +7.5 | +4.9% | 3,240,900 |
| 2009/07/07 | 161 | 161 | 151.7 | 153.6 | -3.2 | -2% | 3,574,800 |
| 2009/07/06 | 151.4 | 158.9 | 151.1 | 156.8 | +7.6 | +5.1% | 3,222,000 |
| 2009/07/03 | 141.3 | 151.6 | 140.6 | 149.2 | +5.6 | +3.9% | 1,613,700 |
| 2009/07/02 | 146.9 | 148.9 | 143 | 143.6 | -4.2 | -2.8% | 1,376,100 |
| 2009/07/01 | 146.9 | 153.1 | 146.4 | 147.8 | +2.9 | +2% | 1,711,800 |
| 2009/06/30 | 143.3 | 147.8 | 142.9 | 144.9 | +2.5 | +1.8% | 905,400 |
| 2009/06/29 | 141.1 | 153.1 | 138.9 | 142.4 | +3.3 | +2.4% | 3,861,000 |
| 2009/06/26 | 143.3 | 143.3 | 129 | 139.1 | -4.2 | -2.9% | 3,964,500 |
| 2009/06/25 | 145.6 | 145.6 | 142.3 | 143.3 | ±0 | ±0% | 903,600 |
| 2009/06/24 | 146.2 | 148.3 | 139 | 143.3 | -1.6 | -1.1% | 2,562,300 |
| 2009/06/23 | 142.9 | 148.1 | 141.7 | 144.9 | -1.8 | -1.2% | 2,522,700 |
| 2009/06/22 | 140 | 151.6 | 138.9 | 146.7 | +9.4 | +6.8% | 3,625,200 |
| 2009/06/19 | 142.2 | 144.6 | 132.7 | 137.3 | -9.9 | -6.7% | 2,964,600 |
| 2009/06/18 | 135.6 | 148.9 | 131 | 147.2 | +9.4 | +6.8% | 3,789,000 |
| 2009/06/17 | 125.6 | 142 | 124 | 137.8 | +13.9 | +11.2% | 4,887,900 |
| 2009/06/16 | 125.3 | 127.8 | 120 | 123.9 | -8.1 | -6.1% | 3,493,800 |
| 2009/06/15 | 118.9 | 133.8 | 117.8 | 132 | +17.2 | +15% | 5,714,101 |
| 2009/06/12 | 114.2 | 116.4 | 112.2 | 114.8 | +1.7 | +1.5% | 2,256,300 |
| 2009/06/11 | 112.2 | 114.8 | 110.6 | 113.1 | +3 | +2.7% | 1,937,700 |
| 2009/06/10 | 111.1 | 112.1 | 106.9 | 110.1 | +0.1 | +0.1% | 1,770,300 |
| 2009/06/09 | 112.2 | 113.3 | 105.9 | 110 | -2.2 | -2% | 3,472,200 |
| 2009/06/08 | 115.8 | 117.8 | 111.7 | 112.2 | -3.4 | -2.9% | 1,905,300 |
| 2009/06/05 | 116.4 | 127.6 | 114.7 | 115.6 | +3.6 | +3.2% | 5,944,501 |
| 2009/06/04 | 113.9 | 114.3 | 111.1 | 112 | -2.6 | -2.3% | 1,164,600 |
| 2009/06/03 | 115.6 | 117.2 | 112.1 | 114.6 | +1.3 | +1.1% | 1,232,100 |
| 2009/06/02 | 116.7 | 119.1 | 113.3 | 113.3 | -2.3 | -2% | 1,269,900 |
| 2009/06/01 | 119 | 120.2 | 115 | 115.6 | -5 | -4.1% | 1,732,500 |
| 2009/05/29 | 111.6 | 120.6 | 111.6 | 120.6 | +11.2 | +10.2% | 3,653,100 |
| 2009/05/28 | 109.8 | 112.2 | 108.6 | 109.4 | -1.5 | -1.4% | 1,023,300 |
| 2009/05/27 | 113.9 | 114.2 | 110 | 110.9 | -2.1 | -1.9% | 792,900 |
| 2009/05/26 | 115.6 | 115.6 | 110 | 113 | -0.7 | -0.6% | 1,007,100 |
| 2009/05/25 | 115 | 117 | 111.4 | 113.7 | +2 | +1.8% | 1,334,700 |
| 2009/05/22 | 105.3 | 115.2 | 105 | 111.7 | +7.5 | +7.2% | 2,344,500 |
| 2009/05/21 | 105.6 | 107.6 | 103.3 | 104.2 | -1.7 | -1.6% | 889,200 |
| 2009/05/20 | 111.1 | 113.6 | 105.9 | 105.9 | -4.2 | -3.8% | 1,698,300 |
| 2009/05/19 | 110.3 | 114.7 | 109.1 | 110.1 | +1.2 | +1.1% | 1,917,900 |
| 2009/05/18 | 111.1 | 115.3 | 108.9 | 108.9 | -2.3 | -2.1% | 1,059,300 |
| 2009/05/15 | 113.7 | 117.2 | 109.1 | 111.2 | -2 | -1.8% | 2,029,500 |
| 2009/05/14 | 118.1 | 125 | 108 | 113.2 | -3.4 | -2.9% | 4,149,900 |
3901～
3950
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 | 153,500円 | +5.2% | +7.6% | 2.54% | 28.12倍 | 13.91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 | 283,200円 | +13.9% | +15.3% | 1.09% | 46.47倍 | 13.46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 | 856,800円 | +7.6% | +7.7% | 0.82% | 32.84倍 | 6.32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 | 295,000円 | +3.6% | +3.7% | 1.56% | 20.79倍 | 2.26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 | 726,500円 | +15.2% | +50.1% | 0.41% | 43.26倍 | 9.44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
