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 |
|---|---|---|---|---|---|---|---|
| 2009/02/24 | 78.9 | 83.3 | 76.1 | 83.2 | +3.6 | +4.5% | 263,700 |
| 2009/02/23 | 80.7 | 80.7 | 73 | 79.6 | -1.8 | -2.2% | 626,400 |
| 2009/02/20 | 80 | 84.8 | 79.3 | 81.4 | -3 | -3.6% | 596,700 |
| 2009/02/19 | 81.1 | 84.8 | 78.5 | 84.4 | +4.8 | +6% | 893,700 |
| 2009/02/18 | 74.6 | 80.6 | 74.6 | 79.6 | +2.4 | +3.1% | 567,000 |
| 2009/02/17 | 79.3 | 79.5 | 74.6 | 77.2 | -4.8 | -5.9% | 1,250,100 |
| 2009/02/16 | 84.6 | 85.9 | 81.9 | 82 | -3.6 | -4.2% | 432,000 |
| 2009/02/13 | 85.3 | 88.1 | 84.7 | 85.6 | -1.3 | -1.5% | 645,300 |
| 2009/02/12 | 87.7 | 88.1 | 85.1 | 86.9 | -0.8 | -0.9% | 472,500 |
| 2009/02/10 | 88.9 | 91.1 | 84.8 | 87.7 | -0.1 | -0.1% | 866,700 |
| 2009/02/09 | 91.7 | 94 | 87.4 | 87.8 | -2.9 | -3.2% | 877,500 |
| 2009/02/06 | 92.1 | 93.2 | 88.1 | 90.7 | +3.1 | +3.5% | 1,482,300 |
| 2009/02/05 | 88.2 | 92.6 | 86.4 | 87.6 | -0.4 | -0.5% | 1,687,500 |
| 2009/02/04 | 92.6 | 94.4 | 85.3 | 88 | -6.9 | -7.3% | 2,589,300 |
| 2009/02/03 | 106.5 | 106.5 | 90.7 | 94.9 | -8.6 | -8.3% | 2,254,500 |
| 2009/02/02 | 107.1 | 111.5 | 101.9 | 103.5 | -0.6 | -0.6% | 1,460,700 |
| 2009/01/30 | 106.3 | 109.3 | 100 | 104.1 | +0.5 | +0.5% | 1,517,400 |
| 2009/01/29 | 100 | 108.5 | 100 | 103.6 | +8.7 | +9.2% | 1,474,200 |
| 2009/01/28 | 96.3 | 97.8 | 93.5 | 94.9 | -2.1 | -2.2% | 288,900 |
| 2009/01/27 | 103.2 | 103.2 | 96.3 | 97 | -4.7 | -4.6% | 432,000 |
| 2009/01/26 | 100.9 | 103.7 | 99.8 | 101.7 | +0.6 | +0.6% | 275,400 |
| 2009/01/23 | 103.7 | 103.9 | 98.1 | 101.1 | -1.9 | -1.8% | 972,000 |
| 2009/01/22 | 105.2 | 105.2 | 101.1 | 103 | -1.3 | -1.2% | 480,600 |
| 2009/01/21 | 104.6 | 104.8 | 102.6 | 104.3 | -1.5 | -1.4% | 615,600 |
| 2009/01/20 | 108.1 | 108.1 | 104.6 | 105.8 | -5.3 | -4.8% | 283,500 |
| 2009/01/19 | 106.1 | 111.1 | 106.1 | 111.1 | +8 | +7.8% | 207,900 |
| 2009/01/16 | 105.4 | 106.3 | 101.9 | 103.1 | -0.7 | -0.7% | 440,100 |
| 2009/01/15 | 108.1 | 111 | 103.3 | 103.8 | -7.3 | -6.6% | 564,300 |
| 2009/01/14 | 113 | 115.2 | 109.6 | 111.1 | -1.5 | -1.3% | 245,700 |
| 2009/01/13 | 104.8 | 113 | 104.4 | 112.6 | +6.3 | +5.9% | 402,300 |
| 2009/01/09 | 109.6 | 109.6 | 104.8 | 106.3 | -3.3 | -3% | 407,700 |
| 2009/01/08 | 111.5 | 111.5 | 108.9 | 109.6 | -3.7 | -3.3% | 345,600 |
| 2009/01/07 | 115.9 | 115.9 | 109.3 | 113.3 | -6 | -5% | 472,500 |
| 2009/01/06 | 111.1 | 120.7 | 111.1 | 119.3 | +9.3 | +8.5% | 918,000 |
| 2009/01/05 | 114.8 | 114.8 | 110 | 110 | -4.8 | -4.2% | 280,800 |
| 2008/12/30 | 107 | 115.9 | 107 | 114.8 | +7.8 | +7.3% | 421,200 |
| 2008/12/29 | 104 | 107 | 103.7 | 107 | +2.9 | +2.8% | 180,900 |
| 2008/12/26 | 102 | 104.1 | 100 | 104.1 | +3.5 | +3.5% | 264,600 |
| 2008/12/25 | 104.8 | 104.8 | 100.3 | 100.6 | -5 | -4.7% | 197,100 |
| 2008/12/24 | 108.9 | 108.9 | 104.4 | 105.6 | -3.7 | -3.4% | 423,900 |
| 2008/12/22 | 110.1 | 110.1 | 109.2 | 109.3 | -0.7 | -0.6% | 213,300 |
| 2008/12/19 | 109.1 | 112.2 | 109.1 | 110 | +0.9 | +0.8% | 337,500 |
| 2008/12/18 | 105.6 | 109.1 | 104.8 | 109.1 | +3.2 | +3% | 186,300 |
| 2008/12/17 | 107.4 | 107.4 | 105.4 | 105.9 | +1.1 | +1% | 148,500 |
| 2008/12/16 | 104.1 | 105.9 | 103.7 | 104.8 | +0.7 | +0.7% | 124,200 |
| 2008/12/15 | 105.7 | 105.7 | 100.5 | 104.1 | +4.3 | +4.3% | 170,100 |
| 2008/12/12 | 101.5 | 101.5 | 99.6 | 99.8 | -0.2 | -0.2% | 113,400 |
| 2008/12/11 | 100.1 | 101 | 98.7 | 100 | -0.1 | -0.1% | 167,400 |
| 2008/12/10 | 101.7 | 103.3 | 99.3 | 100.1 | -1.6 | -1.6% | 132,300 |
| 2008/12/09 | 108.9 | 109.3 | 101.7 | 101.7 | -5.7 | -5.3% | 270,000 |
4001～
4050
件表示中 / 4293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 | 154,500円 | +5.2% | +7.6% | 2.52% | 28.30倍 | 14.01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 | 287,000円 | +13.9% | +15.3% | 1.08% | 47.09倍 | 13.64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 | 886,600円 | +7.6% | +7.7% | 0.79% | 33.98倍 | 6.54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 | 296,800円 | +3.6% | +3.7% | 1.55% | 20.92倍 | 2.27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 | 713,100円 | +15.2% | +50.1% | 0.42% | 42.46倍 | 9.27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
