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 |
|---|---|---|---|---|---|---|---|
| 2008/09/29 | 124.1 | 128.1 | 112.2 | 112.6 | -11.5 | -9.3% | 1,231,200 |
| 2008/09/26 | 117 | 124.8 | 111.1 | 124.1 | +6 | +5.1% | 1,825,200 |
| 2008/09/25 | 124.4 | 124.4 | 117 | 118.1 | -9.3 | -7.3% | 702,000 |
| 2008/09/24 | 131.5 | 134.4 | 127 | 127.4 | -7.8 | -5.8% | 645,300 |
| 2008/09/22 | 127 | 138.9 | 125.6 | 135.2 | -6.7 | -4.7% | 2,770,200 |
| 2008/09/19 | 144.1 | 144.1 | 138.1 | 141.9 | +0.4 | +0.3% | 1,085,400 |
| 2008/09/18 | 137.4 | 143.7 | 137 | 141.5 | +2.2 | +1.6% | 918,000 |
| 2008/09/17 | 139.3 | 145.6 | 138.9 | 139.3 | +3.7 | +2.7% | 1,301,400 |
| 2008/09/16 | 129.6 | 140.4 | 128.1 | 135.6 | -3.3 | -2.4% | 1,630,800 |
| 2008/09/12 | 141.9 | 141.9 | 134.1 | 138.9 | +1.1 | +0.8% | 688,500 |
| 2008/09/11 | 141.9 | 145.6 | 135.6 | 137.8 | -4.8 | -3.4% | 677,700 |
| 2008/09/10 | 135.6 | 145.2 | 131.1 | 142.6 | +8.2 | +6.1% | 1,169,100 |
| 2008/09/09 | 136.7 | 141.1 | 129.6 | 134.4 | -2.3 | -1.7% | 909,900 |
| 2008/09/08 | 130 | 139.6 | 128.1 | 136.7 | +8.6 | +6.7% | 1,161,000 |
| 2008/09/05 | 124.1 | 128.9 | 123.3 | 128.1 | +0.7 | +0.5% | 912,600 |
| 2008/09/04 | 133.3 | 133.3 | 124.8 | 127.4 | -8.2 | -6% | 710,100 |
| 2008/09/03 | 141.5 | 143 | 133.3 | 135.6 | -4 | -2.9% | 734,400 |
| 2008/09/02 | 139.6 | 148.5 | 133.7 | 139.6 | +1.8 | +1.3% | 2,278,800 |
| 2008/09/01 | 151.9 | 160 | 137.4 | 137.8 | -14.8 | -9.7% | 1,447,200 |
| 2008/08/29 | 153.7 | 153.7 | 150.4 | 152.6 | +4.5 | +3% | 353,700 |
| 2008/08/28 | 151.5 | 155.2 | 147.8 | 148.1 | -5.2 | -3.4% | 1,225,800 |
| 2008/08/27 | 146.7 | 159.3 | 145.6 | 153.3 | +5.5 | +3.7% | 1,760,400 |
| 2008/08/26 | 145.2 | 151.1 | 143.7 | 147.8 | +1.9 | +1.3% | 1,382,400 |
| 2008/08/25 | 140.7 | 148.5 | 140.7 | 145.9 | +7.8 | +5.6% | 1,452,600 |
| 2008/08/22 | 142.2 | 142.2 | 137.4 | 138.1 | -3 | -2.1% | 664,200 |
| 2008/08/21 | 141.1 | 143.7 | 139.3 | 141.1 | -1.9 | -1.3% | 1,293,300 |
| 2008/08/20 | 133.3 | 145.2 | 133.3 | 143 | +8.2 | +6.1% | 1,684,800 |
| 2008/08/19 | 127.8 | 138.9 | 127.4 | 134.8 | +7.4 | +5.8% | 2,373,300 |
| 2008/08/18 | 126.7 | 127.8 | 125.9 | 127.4 | -1.1 | -0.9% | 102,600 |
| 2008/08/15 | 129.6 | 129.6 | 124.1 | 128.5 | +0.7 | +0.5% | 283,500 |
| 2008/08/14 | 124.4 | 128.9 | 122.6 | 127.8 | +1.5 | +1.2% | 189,000 |
| 2008/08/13 | 133 | 133 | 123.7 | 126.3 | -3 | -2.3% | 1,463,400 |
| 2008/08/12 | 125.9 | 130.4 | 125.2 | 129.3 | +5.2 | +4.2% | 432,000 |
| 2008/08/11 | 121.9 | 125.2 | 119.3 | 124.1 | +6 | +5.1% | 359,100 |
| 2008/08/08 | 117.4 | 121.5 | 117.4 | 118.1 | -4.1 | -3.4% | 380,700 |
| 2008/08/07 | 128.1 | 133.3 | 117.8 | 122.2 | -4.1 | -3.2% | 1,611,900 |
| 2008/08/06 | 130.7 | 131.9 | 124.1 | 126.3 | -1.5 | -1.2% | 1,269,000 |
| 2008/08/05 | 125.2 | 130.4 | 125.2 | 127.8 | +2.2 | +1.8% | 877,500 |
| 2008/08/04 | 125.2 | 125.6 | 117 | 125.6 | -0.3 | -0.2% | 513,000 |
| 2008/08/01 | 122.2 | 132.2 | 121.5 | 125.9 | +3.7 | +3% | 1,344,600 |
| 2008/07/31 | 123 | 124.4 | 115.6 | 122.2 | -2.6 | -2.1% | 1,841,400 |
| 2008/07/30 | 137 | 138.5 | 124.8 | 124.8 | -10.8 | -8% | 2,014,200 |
| 2008/07/29 | 132.6 | 139.3 | 131.1 | 135.6 | +4.9 | +3.7% | 2,662,200 |
| 2008/07/28 | 129.6 | 133 | 127.4 | 130.7 | +3.3 | +2.6% | 637,200 |
| 2008/07/25 | 122.6 | 133 | 122.6 | 127.4 | +1.8 | +1.4% | 1,182,600 |
| 2008/07/24 | 120.4 | 127.4 | 120 | 125.6 | +5.2 | +4.3% | 1,395,900 |
| 2008/07/23 | 123.3 | 123.3 | 118.1 | 120.4 | -3.3 | -2.7% | 326,700 |
| 2008/07/22 | 117 | 124.1 | 115.2 | 123.7 | +5.2 | +4.4% | 1,255,500 |
| 2008/07/18 | 118.5 | 118.5 | 114.8 | 118.5 | ±0 | ±0% | 388,800 |
| 2008/07/17 | 117 | 118.5 | 115.6 | 118.5 | +3.7 | +3.2% | 278,100 |
3951～
4000
件表示中 / 4146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 | 469,000円 | +8.8% | +7.4% | 2.28% | 30.81倍 | 15.55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 | 1,731,500円 | +7.2% | +1.2% | 0.88% | 21.27倍 | 2.08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 |
| ゼンショーＨＤ | 916,500円 | +11.8% | +20.8% | 0.76% | 39.61倍 | 7.64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 | 249,400円 | +12.7% | +13.6% | 0.76% | 49.39倍 | 13.04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 |
| ミツコシイセタン | 219,100円 | +3.7% | +28.6% | 2.19% | 13.96倍 | 1.35倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
市場注目の銘柄
チャート関連のコラム
