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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 3,168 | 3,181 | 3,154 | 3,175 | -22 | -0.7% | 726,800 |
| 2023/12/28 | 3,174 | 3,220 | 3,169 | 3,197 | +12 | +0.4% | 1,212,900 |
| 2023/12/27 | 3,134 | 3,203 | 3,134 | 3,185 | +3 | +0.1% | 926,400 |
| 2023/12/26 | 3,199 | 3,199 | 3,161 | 3,182 | -9 | -0.3% | 722,700 |
| 2023/12/25 | 3,149 | 3,194 | 3,120 | 3,191 | +71 | +2.3% | 527,400 |
| 2023/12/22 | 3,108 | 3,133 | 3,105 | 3,120 | +12 | +0.4% | 1,055,600 |
| 2023/12/21 | 3,070 | 3,133 | 3,067 | 3,108 | -73 | -2.3% | 918,900 |
| 2023/12/20 | 3,222 | 3,249 | 3,181 | 3,181 | -50 | -1.5% | 1,021,900 |
| 2023/12/19 | 3,172 | 3,234 | 3,156 | 3,231 | +70 | +2.2% | 1,796,800 |
| 2023/12/18 | 3,103 | 3,183 | 3,091 | 3,161 | +52 | +1.7% | 1,180,400 |
| 2023/12/15 | 3,070 | 3,126 | 3,061 | 3,109 | +18 | +0.6% | 1,441,900 |
| 2023/12/14 | 3,145 | 3,158 | 3,071 | 3,091 | -43 | -1.4% | 1,333,300 |
| 2023/12/13 | 3,125 | 3,140 | 3,104 | 3,134 | +13 | +0.4% | 975,000 |
| 2023/12/12 | 3,101 | 3,146 | 3,101 | 3,121 | -6 | -0.2% | 1,191,500 |
| 2023/12/11 | 3,061 | 3,135 | 3,060 | 3,127 | +61 | +2% | 1,268,600 |
| 2023/12/08 | 3,052 | 3,080 | 3,036 | 3,066 | +27 | +0.9% | 1,358,900 |
| 2023/12/07 | 3,111 | 3,119 | 3,032 | 3,039 | -89 | -2.8% | 1,309,200 |
| 2023/12/06 | 3,089 | 3,132 | 3,083 | 3,128 | +39 | +1.3% | 938,400 |
| 2023/12/05 | 3,142 | 3,145 | 3,083 | 3,089 | -40 | -1.3% | 923,300 |
| 2023/12/04 | 3,073 | 3,146 | 3,073 | 3,129 | +29 | +0.9% | 1,235,700 |
| 2023/12/01 | 3,094 | 3,109 | 3,045 | 3,100 | -25 | -0.8% | 1,318,000 |
| 2023/11/30 | 3,153 | 3,156 | 3,100 | 3,125 | -28 | -0.9% | 2,488,200 |
| 2023/11/29 | 3,194 | 3,229 | 3,151 | 3,153 | -41 | -1.3% | 1,350,400 |
| 2023/11/28 | 3,200 | 3,221 | 3,180 | 3,194 | -31 | -1% | 963,500 |
| 2023/11/27 | 3,225 | 3,265 | 3,209 | 3,225 | ±0 | ±0% | 1,297,500 |
| 2023/11/24 | 3,232 | 3,247 | 3,212 | 3,225 | +10 | +0.3% | 1,110,200 |
| 2023/11/22 | 3,177 | 3,259 | 3,168 | 3,215 | +60 | +1.9% | 1,599,200 |
| 2023/11/21 | 3,138 | 3,173 | 3,134 | 3,155 | +33 | +1.1% | 1,203,500 |
| 2023/11/20 | 3,120 | 3,153 | 3,104 | 3,122 | +15 | +0.5% | 1,144,300 |
| 2023/11/17 | 3,045 | 3,107 | 3,044 | 3,107 | +66 | +2.2% | 843,300 |
| 2023/11/16 | 3,069 | 3,071 | 3,025 | 3,041 | -30 | -1% | 687,700 |
| 2023/11/15 | 3,022 | 3,083 | 3,002 | 3,071 | +96.5 | +3.2% | 1,140,600 |
| 2023/11/14 | 3,021 | 3,025 | 2,971.5 | 2,974.5 | -34.5 | -1.1% | 1,051,400 |
| 2023/11/13 | 3,004 | 3,016 | 2,988 | 3,009 | +4 | +0.1% | 837,700 |
| 2023/11/10 | 3,027 | 3,041 | 2,996.5 | 3,005 | -55 | -1.8% | 1,090,200 |
| 2023/11/09 | 3,052 | 3,079 | 3,038 | 3,060 | +32 | +1.1% | 1,071,300 |
| 2023/11/08 | 3,009 | 3,036 | 2,973 | 3,028 | +20 | +0.7% | 1,497,400 |
| 2023/11/07 | 2,995 | 3,046 | 2,993 | 3,008 | -16 | -0.5% | 1,816,700 |
| 2023/11/06 | 3,032 | 3,035 | 2,996 | 3,024 | +16 | +0.5% | 2,124,500 |
| 2023/11/02 | 2,970 | 3,029 | 2,933 | 3,008 | +34.5 | +1.2% | 1,961,000 |
| 2023/11/01 | 2,900 | 3,076 | 2,857 | 2,973.5 | +117 | +4.1% | 4,275,200 |
| 2023/10/31 | 2,748 | 2,883 | 2,695 | 2,856.5 | +94 | +3.4% | 2,603,700 |
| 2023/10/30 | 2,765 | 2,777 | 2,752.5 | 2,762.5 | -2 | -0.1% | 1,148,000 |
| 2023/10/27 | 2,739.5 | 2,766 | 2,706 | 2,764.5 | +50.5 | +1.9% | 669,100 |
| 2023/10/26 | 2,742 | 2,760.5 | 2,705 | 2,714 | -61.5 | -2.2% | 758,800 |
| 2023/10/25 | 2,800.5 | 2,810 | 2,752 | 2,775.5 | -7.5 | -0.3% | 827,800 |
| 2023/10/24 | 2,750 | 2,803 | 2,740 | 2,783 | +58.5 | +2.1% | 1,268,800 |
| 2023/10/23 | 2,776.5 | 2,783.5 | 2,715.5 | 2,724.5 | -67.5 | -2.4% | 927,000 |
| 2023/10/20 | 2,774 | 2,816.5 | 2,763 | 2,792 | -15 | -0.5% | 795,300 |
| 2023/10/19 | 2,827 | 2,854 | 2,802 | 2,807 | -70 | -2.4% | 1,026,400 |
401～
450
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 | 13.12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 | 7.36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% | 43.76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
