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 |
|---|---|---|---|---|---|---|---|
| 2008/07/11 | 116.3 | 116.3 | 113.3 | 114.8 | -3.3 | -2.8% | 386,100 |
| 2008/07/10 | 116.3 | 120 | 116.3 | 118.1 | -1.9 | -1.6% | 437,400 |
| 2008/07/09 | 116.7 | 123.3 | 116.3 | 120 | +4.8 | +4.2% | 1,352,700 |
| 2008/07/08 | 117.4 | 118.5 | 114.8 | 115.2 | -1.8 | -1.5% | 696,600 |
| 2008/07/07 | 118.9 | 120.4 | 114.8 | 117 | -3.7 | -3.1% | 793,800 |
| 2008/07/04 | 121.9 | 122.6 | 118.5 | 120.7 | -1.5 | -1.2% | 685,800 |
| 2008/07/03 | 120 | 126.7 | 118.5 | 122.2 | +1.1 | +0.9% | 1,827,900 |
| 2008/07/02 | 115.9 | 126.3 | 115.2 | 121.1 | +5.9 | +5.1% | 2,035,800 |
| 2008/07/01 | 114.4 | 115.6 | 114.1 | 115.2 | -0.4 | -0.3% | 380,700 |
| 2008/06/30 | 116.7 | 117.8 | 114.8 | 115.6 | -2.9 | -2.4% | 677,700 |
| 2008/06/27 | 106.3 | 123.3 | 105.9 | 118.5 | +10 | +9.2% | 3,928,500 |
| 2008/06/26 | 99.3 | 108.5 | 98.5 | 108.5 | +14.8 | +15.8% | 2,484,000 |
| 2008/06/25 | 96.3 | 97.4 | 93.7 | 93.7 | +0.7 | +0.8% | 2,211,300 |
| 2008/06/24 | 97.4 | 98.5 | 91.5 | 93 | -5.1 | -5.2% | 1,836,000 |
| 2008/06/23 | 103.7 | 104.1 | 98.1 | 98.1 | -7.1 | -6.7% | 1,269,000 |
| 2008/06/20 | 110.7 | 113.7 | 104.8 | 105.2 | -4.4 | -4% | 1,809,000 |
| 2008/06/19 | 107.4 | 111.1 | 105.2 | 109.6 | +1.1 | +1% | 1,935,900 |
| 2008/06/18 | 108.1 | 110.4 | 107.8 | 108.5 | ±0 | ±0% | 658,800 |
| 2008/06/17 | 110.4 | 111.1 | 108.5 | 108.5 | -1.5 | -1.4% | 855,900 |
| 2008/06/16 | 114.8 | 115.6 | 108.9 | 110 | -4.1 | -3.6% | 1,269,000 |
| 2008/06/13 | 123.3 | 125.2 | 113 | 114.1 | ±0 | ±0% | 2,929,500 |
| 2008/06/12 | 117.4 | 119.6 | 114.1 | 114.1 | -4.8 | -4% | 1,463,400 |
| 2008/06/11 | 116.3 | 120 | 116.3 | 118.9 | ±0 | ±0% | 450,900 |
| 2008/06/10 | 120.7 | 120.7 | 116.3 | 118.9 | ±0 | ±0% | 486,000 |
| 2008/06/09 | 114.4 | 122.2 | 111.5 | 118.9 | +2.6 | +2.2% | 496,800 |
| 2008/06/06 | 114.1 | 116.7 | 112.2 | 116.3 | -1.5 | -1.3% | 658,800 |
| 2008/06/05 | 122.2 | 122.6 | 113.3 | 117.8 | -5.5 | -4.5% | 861,300 |
| 2008/06/04 | 117.4 | 123.7 | 108.9 | 123.3 | +7.4 | +6.4% | 2,967,300 |
| 2008/06/03 | 123.3 | 123.7 | 114.8 | 115.9 | -8.2 | -6.6% | 1,015,200 |
| 2008/06/02 | 124.8 | 124.8 | 121.1 | 124.1 | -1.1 | -0.9% | 1,085,400 |
| 2008/05/30 | 125.9 | 127.4 | 123 | 125.2 | -2.6 | -2% | 842,400 |
| 2008/05/29 | 131.5 | 131.9 | 127 | 127.8 | -2.9 | -2.2% | 639,900 |
| 2008/05/28 | 130.4 | 130.7 | 127 | 130.7 | +0.7 | +0.5% | 693,900 |
| 2008/05/27 | 131.5 | 132.6 | 128.5 | 130 | +0.4 | +0.3% | 693,900 |
| 2008/05/26 | 129.6 | 131.5 | 125.9 | 129.6 | -0.8 | -0.6% | 804,600 |
| 2008/05/23 | 131.9 | 133.7 | 129.3 | 130.4 | -3.3 | -2.5% | 680,400 |
| 2008/05/22 | 130.4 | 135.6 | 128.1 | 133.7 | -0.4 | -0.3% | 818,100 |
| 2008/05/21 | 126.3 | 134.1 | 126.3 | 134.1 | +7.4 | +5.8% | 1,182,600 |
| 2008/05/20 | 129.3 | 129.3 | 125.6 | 126.7 | -2.6 | -2% | 461,700 |
| 2008/05/19 | 131.1 | 131.1 | 126.3 | 129.3 | -2.9 | -2.2% | 1,069,200 |
| 2008/05/16 | 135.2 | 135.2 | 128.5 | 132.2 | -1.1 | -0.8% | 1,512,000 |
| 2008/05/15 | 143.3 | 143.7 | 129.6 | 133.3 | -8.6 | -6.1% | 2,737,800 |
| 2008/05/14 | 146.7 | 146.7 | 137.8 | 141.9 | -5.1 | -3.5% | 1,409,400 |
| 2008/05/13 | 148.1 | 151.5 | 142.6 | 147 | +0.3 | +0.2% | 1,279,800 |
| 2008/05/12 | 143.7 | 147.8 | 141.1 | 146.7 | +4.1 | +2.9% | 629,100 |
| 2008/05/09 | 142.6 | 154.1 | 141.5 | 142.6 | +0.7 | +0.5% | 1,544,400 |
| 2008/05/08 | 135.2 | 143.7 | 131.5 | 141.9 | +6.3 | +4.6% | 780,300 |
| 2008/05/07 | 138.1 | 140 | 134.4 | 135.6 | -4.8 | -3.4% | 696,600 |
| 2008/05/02 | 126.7 | 142.2 | 125.9 | 140.4 | +16.3 | +13.1% | 3,183,300 |
| 2008/05/01 | 135.9 | 135.9 | 122.2 | 124.1 | -12.6 | -9.2% | 2,181,600 |
4151～
4200
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
