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 |
|---|---|---|---|---|---|---|---|
| 2008/11/26 | 103.6 | 103.6 | 101.1 | 102.6 | -0.9 | -0.9% | 153,900 |
| 2008/11/25 | 105.8 | 106.3 | 99.8 | 103.5 | +2.4 | +2.4% | 442,800 |
| 2008/11/21 | 100.4 | 101.5 | 98.5 | 101.1 | -0.8 | -0.8% | 310,500 |
| 2008/11/20 | 109 | 109 | 101.2 | 101.9 | -7.4 | -6.8% | 432,000 |
| 2008/11/19 | 109.3 | 109.4 | 107.8 | 109.3 | -1.4 | -1.3% | 726,300 |
| 2008/11/18 | 104.4 | 111.1 | 104.1 | 110.7 | +3.7 | +3.5% | 189,000 |
| 2008/11/17 | 98.9 | 107 | 98.5 | 107 | -2.3 | -2.1% | 648,000 |
| 2008/11/14 | 114.4 | 114.8 | 107.8 | 109.3 | -7 | -6% | 658,800 |
| 2008/11/13 | 101.3 | 116.3 | 100.4 | 116.3 | +15 | +14.8% | 1,725,300 |
| 2008/11/12 | 100 | 101.9 | 95.6 | 101.3 | -0.6 | -0.6% | 1,260,900 |
| 2008/11/11 | 90 | 104.4 | 89.7 | 101.9 | +12.3 | +13.7% | 1,679,400 |
| 2008/11/10 | 91.5 | 91.5 | 87.8 | 89.6 | +7 | +8.5% | 704,700 |
| 2008/11/07 | 79.6 | 85.2 | 79.4 | 82.6 | +2.4 | +3% | 448,200 |
| 2008/11/06 | 82 | 82 | 77.8 | 80.2 | -4.8 | -5.6% | 926,100 |
| 2008/11/05 | 83.7 | 88.8 | 82.8 | 85 | +3.7 | +4.6% | 1,098,900 |
| 2008/11/04 | 73.4 | 81.3 | 73.4 | 81.3 | +11.1 | +15.8% | 704,700 |
| 2008/10/31 | 68.9 | 70.4 | 68.4 | 70.2 | -4.6 | -6.1% | 612,900 |
| 2008/10/30 | 68.5 | 75.9 | 68.5 | 74.8 | +6.7 | +9.8% | 542,700 |
| 2008/10/29 | 71 | 72 | 66.7 | 68.1 | +0.5 | +0.7% | 1,455,300 |
| 2008/10/28 | 72.6 | 74.4 | 64.9 | 67.6 | -6.5 | -8.8% | 1,077,300 |
| 2008/10/27 | 78.8 | 79.4 | 74.1 | 74.1 | -5.5 | -6.9% | 407,700 |
| 2008/10/24 | 80.5 | 83.7 | 79.1 | 79.6 | +0.6 | +0.8% | 648,000 |
| 2008/10/23 | 80.7 | 81.6 | 78.7 | 79 | -4.7 | -5.6% | 618,300 |
| 2008/10/22 | 87 | 87.8 | 79.6 | 83.7 | -5.6 | -6.3% | 310,500 |
| 2008/10/21 | 92.6 | 93.3 | 88.9 | 89.3 | +0.4 | +0.4% | 240,300 |
| 2008/10/20 | 87 | 90.7 | 83.8 | 88.9 | +1.9 | +2.2% | 561,600 |
| 2008/10/17 | 89.7 | 92.6 | 85.6 | 87 | -1.2 | -1.4% | 486,000 |
| 2008/10/16 | 87.8 | 90.7 | 87.4 | 88.2 | -7 | -7.4% | 294,300 |
| 2008/10/15 | 98.1 | 103.3 | 93.3 | 95.2 | -6.7 | -6.6% | 656,100 |
| 2008/10/14 | 104.1 | 105.5 | 100 | 101.9 | +11.2 | +12.3% | 1,115,100 |
| 2008/10/10 | 95.9 | 95.9 | 89 | 90.7 | -5.2 | -5.4% | 591,300 |
| 2008/10/09 | 89.6 | 97.8 | 88.9 | 95.9 | +7 | +7.9% | 793,800 |
| 2008/10/08 | 88.9 | 92.5 | 88.9 | 88.9 | -4.8 | -5.1% | 874,800 |
| 2008/10/07 | 83 | 94.8 | 83 | 93.7 | -1.1 | -1.2% | 1,071,900 |
| 2008/10/06 | 101.5 | 101.5 | 91.3 | 94.8 | -11.1 | -10.5% | 1,109,700 |
| 2008/10/03 | 110 | 110.7 | 104.3 | 105.9 | -9.7 | -8.4% | 2,173,500 |
| 2008/10/02 | 115.6 | 115.6 | 115.6 | 115.6 | +15.2 | +15.1% | 405,000 |
| 2008/10/01 | 109.6 | 109.7 | 100.4 | 100.4 | -6.9 | -6.4% | 799,200 |
| 2008/09/30 | 107.8 | 112.6 | 103.6 | 107.3 | -5.3 | -4.7% | 2,610,900 |
| 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 |
4001～
4050
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
