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 |
|---|---|---|---|---|---|---|---|
| 2009/05/13 | 104.3 | 116.6 | 104 | 116.6 | +11.2 | +10.6% | 2,605,500 |
| 2009/05/12 | 108 | 112.9 | 102.3 | 105.4 | +2.4 | +2.3% | 2,528,100 |
| 2009/05/11 | 100 | 103.9 | 98.9 | 103 | +4.4 | +4.5% | 1,049,400 |
| 2009/05/08 | 99.2 | 100 | 97.2 | 98.6 | -1.7 | -1.7% | 329,400 |
| 2009/05/07 | 102.2 | 102.8 | 98.6 | 100.3 | -0.4 | -0.4% | 539,100 |
| 2009/05/01 | 95.4 | 101.1 | 94.7 | 100.7 | +4.1 | +4.2% | 395,100 |
| 2009/04/30 | 96.1 | 98.3 | 93.6 | 96.6 | +3.3 | +3.5% | 491,400 |
| 2009/04/28 | 99.1 | 99.1 | 93.1 | 93.3 | -6.9 | -6.9% | 682,200 |
| 2009/04/27 | 100.4 | 102.8 | 97.7 | 100.2 | -0.2 | -0.2% | 885,600 |
| 2009/04/24 | 102.2 | 102.8 | 96.2 | 100.4 | -5.6 | -5.3% | 1,701,900 |
| 2009/04/23 | 95.3 | 106 | 91.9 | 106 | +11.1 | +11.7% | 2,284,200 |
| 2009/04/22 | 94.4 | 96.3 | 92.2 | 94.9 | +3.8 | +4.2% | 1,069,200 |
| 2009/04/21 | 85.6 | 94.1 | 85.2 | 91.1 | +5.7 | +6.7% | 972,000 |
| 2009/04/20 | 86.7 | 87 | 85 | 85.4 | -0.3 | -0.4% | 484,200 |
| 2009/04/17 | 85.6 | 85.7 | 84.2 | 85.7 | ±0 | ±0% | 412,200 |
| 2009/04/16 | 86.6 | 87.8 | 84 | 85.7 | +0.3 | +0.4% | 497,700 |
| 2009/04/15 | 84.7 | 87.8 | 84.6 | 85.4 | ±0 | ±0% | 612,000 |
| 2009/04/14 | 86.9 | 86.9 | 84.4 | 85.4 | -3.5 | -3.9% | 397,800 |
| 2009/04/13 | 92.2 | 94.2 | 88.4 | 88.9 | -2.7 | -2.9% | 394,200 |
| 2009/04/10 | 94.4 | 94.4 | 91.1 | 91.6 | -3.3 | -3.5% | 531,000 |
| 2009/04/09 | 92.8 | 97.9 | 92.7 | 94.9 | +3.7 | +4.1% | 853,200 |
| 2009/04/08 | 84.8 | 92.7 | 84.8 | 91.2 | +6.8 | +8.1% | 774,000 |
| 2009/04/07 | 85.6 | 85.7 | 82.8 | 84.4 | -3.3 | -3.8% | 978,300 |
| 2009/04/06 | 89.4 | 90 | 84.6 | 87.7 | -2.3 | -2.6% | 664,200 |
| 2009/04/03 | 91.2 | 91.9 | 88.7 | 90 | -0.8 | -0.9% | 721,800 |
| 2009/04/02 | 93 | 93.4 | 88.6 | 90.8 | ±0 | ±0% | 676,800 |
| 2009/04/01 | 92.7 | 93.9 | 89.8 | 90.8 | -4.1 | -4.3% | 701,100 |
| 2009/03/31 | 87.6 | 96.4 | 85.6 | 94.9 | +9.5 | +11.1% | 1,916,100 |
| 2009/03/30 | 84.8 | 86.9 | 82.2 | 85.4 | +2.8 | +3.4% | 659,700 |
| 2009/03/27 | 82 | 84.3 | 82 | 82.6 | +0.4 | +0.5% | 975,600 |
| 2009/03/26 | 82.1 | 84.4 | 81.7 | 82.2 | -3 | -3.5% | 1,199,700 |
| 2009/03/25 | 82.2 | 87.6 | 80 | 85.2 | +2 | +2.4% | 1,192,500 |
| 2009/03/24 | 83.3 | 83.3 | 80.3 | 83.2 | +5.4 | +6.9% | 976,500 |
| 2009/03/23 | 73.3 | 77.8 | 72.6 | 77.8 | +5.6 | +7.8% | 675,000 |
| 2009/03/19 | 72.9 | 73.1 | 72 | 72.2 | -0.1 | -0.1% | 697,500 |
| 2009/03/18 | 75.4 | 76.1 | 72.2 | 72.3 | -0.7 | -1% | 855,000 |
| 2009/03/17 | 77.3 | 81.4 | 72.2 | 73 | -4.8 | -6.2% | 2,304,000 |
| 2009/03/16 | 77.8 | 77.8 | 76.1 | 77.8 | +5.6 | +7.8% | 3,299,400 |
| 2009/03/13 | 67.8 | 72.4 | 67.8 | 72.2 | +5.3 | +7.9% | 2,487,600 |
| 2009/03/12 | 66.7 | 68.9 | 65.4 | 66.9 | +1.6 | +2.5% | 2,547,000 |
| 2009/03/11 | 68.9 | 71.1 | 62.9 | 65.3 | -3.1 | -4.5% | 2,468,700 |
| 2009/03/10 | 68.9 | 70.6 | 67.6 | 68.4 | -1.6 | -2.3% | 333,000 |
| 2009/03/09 | 73.7 | 73.7 | 68.8 | 70 | -3.4 | -4.6% | 459,900 |
| 2009/03/06 | 74.4 | 74.8 | 73.4 | 73.4 | -2.6 | -3.4% | 413,100 |
| 2009/03/05 | 76.7 | 77.8 | 74.6 | 76 | -1.2 | -1.6% | 563,400 |
| 2009/03/04 | 78 | 81.4 | 76.1 | 77.2 | -0.2 | -0.3% | 708,300 |
| 2009/03/03 | 79 | 79.6 | 76.3 | 77.4 | -2.6 | -3.3% | 235,800 |
| 2009/03/02 | 80.7 | 82.6 | 78.9 | 80 | -4.9 | -5.8% | 309,600 |
| 2009/02/27 | 85.3 | 86.6 | 83.3 | 84.9 | -1 | -1.2% | 107,100 |
| 2009/02/26 | 85.4 | 88.4 | 85.4 | 85.9 | -1.8 | -2.1% | 184,500 |
3951～
4000
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% | 28.11倍 | 13.82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% | 46.46倍 | 13.58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 | 6.41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 | 9.60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
