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 |
|---|---|---|---|---|---|---|---|
| 2008/04/08 | 168.1 | 170.4 | 144.1 | 144.1 | -18.5 | -11.4% | 2,427,300 |
| 2008/04/07 | 151.5 | 164.8 | 149.6 | 162.6 | +13.3 | +8.9% | 820,800 |
| 2008/04/04 | 154.1 | 159.6 | 148.5 | 149.3 | -10.3 | -6.5% | 1,385,100 |
| 2008/04/03 | 151.9 | 166.3 | 151.9 | 159.6 | +11.8 | +8% | 3,847,500 |
| 2008/04/02 | 154.1 | 159.6 | 144.4 | 147.8 | -0.7 | -0.5% | 4,122,900 |
| 2008/04/01 | 133.7 | 148.5 | 131.1 | 148.5 | +18.5 | +14.2% | 3,952,800 |
| 2008/03/31 | 127.8 | 135.9 | 127.8 | 130 | +4.4 | +3.5% | 2,303,100 |
| 2008/03/28 | 120.7 | 126.7 | 120.7 | 125.6 | +5.2 | +4.3% | 1,663,200 |
| 2008/03/27 | 118.5 | 121.1 | 118.5 | 120.4 | +2.3 | +1.9% | 623,700 |
| 2008/03/26 | 114.8 | 119.6 | 114.4 | 118.1 | +1.8 | +1.5% | 521,100 |
| 2008/03/25 | 117.8 | 118.9 | 114.8 | 116.3 | -1.5 | -1.3% | 369,900 |
| 2008/03/24 | 117.4 | 121.1 | 113 | 117.8 | +0.4 | +0.3% | 683,100 |
| 2008/03/21 | 113 | 118.5 | 111.1 | 117.4 | +4.4 | +3.9% | 1,134,000 |
| 2008/03/19 | 114.1 | 115.9 | 110.4 | 113 | ±0 | ±0% | 515,700 |
| 2008/03/18 | 111.1 | 113 | 107.8 | 113 | +3.7 | +3.4% | 666,900 |
| 2008/03/17 | 104.8 | 111.1 | 101.5 | 109.3 | ±0 | ±0% | 858,600 |
| 2008/03/14 | 113.3 | 115.2 | 108.1 | 109.3 | -4.4 | -3.9% | 1,846,800 |
| 2008/03/13 | 120.7 | 120.7 | 110.4 | 113.7 | -10 | -8.1% | 4,298,400 |
| 2008/03/12 | 120.4 | 129.6 | 118.1 | 123.7 | +8.5 | +7.4% | 5,443,201 |
| 2008/03/11 | 113.3 | 117.8 | 111.5 | 115.2 | -2.6 | -2.2% | 469,800 |
| 2008/03/10 | 119.3 | 120 | 113.7 | 117.8 | -4.1 | -3.4% | 974,700 |
| 2008/03/07 | 116.7 | 125.6 | 114.8 | 121.9 | +3.4 | +2.9% | 2,095,200 |
| 2008/03/06 | 116.3 | 119.3 | 114.8 | 118.5 | +5.9 | +5.2% | 1,433,700 |
| 2008/03/05 | 112.2 | 113.7 | 107.8 | 112.6 | +1.5 | +1.4% | 693,900 |
| 2008/03/04 | 119.3 | 120.4 | 106.7 | 111.1 | -7.4 | -6.2% | 2,006,100 |
| 2008/03/03 | 121.5 | 121.5 | 117.8 | 118.5 | -5.6 | -4.5% | 842,400 |
| 2008/02/29 | 124.4 | 127 | 121.5 | 124.1 | +1.5 | +1.2% | 2,016,900 |
| 2008/02/28 | 122.2 | 125.6 | 120.7 | 122.6 | +2.2 | +1.8% | 3,107,700 |
| 2008/02/27 | 116.3 | 124.4 | 114.4 | 120.4 | +4.1 | +3.5% | 5,551,201 |
| 2008/02/26 | 114.1 | 117.4 | 108.5 | 116.3 | +3.7 | +3.3% | 3,528,900 |
| 2008/02/25 | 109.3 | 112.6 | 102.6 | 112.6 | +4.8 | +4.5% | 4,117,500 |
| 2008/02/22 | 114.8 | 120 | 106.7 | 107.8 | -5.9 | -5.2% | 8,739,901 |
| 2008/02/21 | 115.9 | 118.5 | 112.2 | 113.7 | -0.4 | -0.4% | 4,338,900 |
| 2008/02/20 | 118.1 | 122.2 | 111.5 | 114.1 | -4 | -3.4% | 3,888,000 |
| 2008/02/19 | 124.8 | 124.8 | 117.8 | 118.1 | -4.9 | -4% | 3,194,100 |
| 2008/02/18 | 128.5 | 131.5 | 121.9 | 123 | -6.3 | -4.9% | 7,954,201 |
| 2008/02/15 | 127.4 | 134.1 | 125.6 | 129.3 | ±0 | ±0% | 8,753,401 |
| 2008/02/14 | 127.8 | 131.5 | 125.2 | 129.3 | +16.3 | +14.4% | 14,218,201 |
| 2008/02/13 | 121.5 | 124.8 | 109.6 | 113 | -2.9 | -2.5% | 4,098,600 |
| 2008/02/12 | 113 | 117.8 | 111.5 | 115.9 | +4 | +3.6% | 2,502,900 |
| 2008/02/08 | 114.4 | 117.8 | 110 | 111.9 | -3.3 | -2.9% | 1,995,300 |
| 2008/02/07 | 114.4 | 121.1 | 109.6 | 115.2 | +3.7 | +3.3% | 5,734,801 |
| 2008/02/06 | 105.2 | 118.9 | 102.2 | 111.5 | ±0 | ±0% | 4,066,200 |
| 2008/02/05 | 113 | 114.1 | 108.5 | 111.5 | -3.3 | -2.9% | 2,853,900 |
| 2008/02/04 | 107 | 116.7 | 106.7 | 114.8 | +6.3 | +5.8% | 9,153,001 |
| 2008/02/01 | 125.9 | 129.3 | 108.5 | 108.5 | -18.5 | -14.6% | 9,949,501 |
| 2008/01/31 | 113 | 129.6 | 107.8 | 127 | +15.9 | +14.3% | 10,316,701 |
| 2008/01/30 | 119.3 | 119.3 | 106.7 | 111.1 | -10 | -8.3% | 6,372,001 |
| 2008/01/29 | 134.4 | 135.9 | 119.3 | 121.1 | -7.8 | -6.1% | 7,462,801 |
| 2008/01/28 | 133.7 | 141.1 | 123 | 128.9 | +0.4 | +0.3% | 16,159,502 |
4251～
4300
件表示中 / 4328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 | 146,400円 | +8.6% | +6.5% | 2.66% | 27.09倍 | 13.11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 |
| ゼンショーＨＤ | 982,700円 | +7.6% | +7.7% | 0.71% | 37.66倍 | 7.35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 | 266,700円 | +13.9% | +15.3% | 1.16% | 43.75倍 | 11.67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 |
| マツキヨココカラ | 314,200円 | +3.6% | +3.7% | 1.46% | 22.13倍 | 2.40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 | 845,300円 | +16.6% | +50.1% | 0.35% | 45.56倍 | 11.18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
