決算new！
2024/04/30 発表
今期経常は7％増で5期連続最高益、前期配当を6円増額・今期は3円増配へ
3092東証P貸借
業種 小売業
ＺＯＺＯ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,048.0 (24/03/22) | 2,593.0 (23/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,048.0 (24/03/22) | 3,063.0 (24/02/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,390.0 | 3,425.0 | 3,266.0 | 3,356.0 | -44.0 | -1.3 | 12,784,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,865.5 | 2,893.5 | 2,718.5 | 2,742.5 | -125.5 | -4.4 | 6,564,300 |
| 9/22 | 2,884.5 | 2,941.0 | 2,845.0 | 2,868.0 | -27.5 | -1.0 | 5,586,600 |
| 9/15 | 2,822.0 | 2,953.0 | 2,762.5 | 2,895.5 | +60.5 | +2.1 | 7,511,600 |
| 9/8 | 2,949.5 | 3,005.0 | 2,824.0 | 2,835.0 | -120.0 | -4.1 | 7,346,500 |
| 9/1 | 2,877.5 | 2,959.0 | 2,872.5 | 2,955.0 | +94.5 | +3.3 | 9,282,600 |
| 8/25 | 2,658.0 | 2,895.0 | 2,658.0 | 2,860.5 | +189.5 | +7.1 | 6,974,500 |
| 8/18 | 2,671.0 | 2,712.5 | 2,652.5 | 2,671.0 | -39.0 | -1.4 | 5,339,200 |
| 8/10 | 2,600.0 | 2,714.5 | 2,593.0 | 2,710.0 | +67.5 | +2.6 | 6,597,000 |
| 8/4 | 2,844.0 | 2,844.0 | 2,614.0 | 2,642.5 | -167.5 | -6.0 | 13,293,800 |
| 7/28 | 2,812.0 | 2,827.5 | 2,766.0 | 2,810.0 | +28.0 | +1.0 | 6,362,200 |
| 7/21 | 2,835.0 | 2,836.5 | 2,743.5 | 2,782.0 | -71.0 | -2.5 | 7,052,000 |
| 7/14 | 2,875.5 | 2,880.5 | 2,829.5 | 2,853.0 | -25.0 | -0.9 | 5,866,200 |
| 7/7 | 2,956.0 | 2,981.0 | 2,864.0 | 2,878.0 | -93.0 | -3.1 | 6,990,000 |
| 6/30 | 3,067.0 | 3,120.0 | 2,966.0 | 2,971.0 | -84.0 | -2.8 | 8,664,200 |
| 6/23 | 2,977.5 | 3,092.0 | 2,905.0 | 3,055.0 | +84.5 | +2.8 | 6,690,600 |
| 6/16 | 2,939.0 | 2,989.5 | 2,928.5 | 2,970.5 | +47.5 | +1.6 | 5,284,800 |
| 6/9 | 2,929.5 | 2,950.5 | 2,870.0 | 2,923.0 | +34.0 | +1.2 | 7,382,200 |
| 6/2 | 2,873.0 | 2,928.0 | 2,786.0 | 2,889.0 | +34.0 | +1.2 | 7,028,400 |
| 5/26 | 3,005.0 | 3,050.0 | 2,844.0 | 2,855.0 | -155.0 | -5.2 | 6,095,500 |
| 5/19 | 3,080.0 | 3,110.0 | 2,991.0 | 3,010.0 | -35.0 | -1.2 | 5,012,300 |
| 5/12 | 2,902.0 | 3,050.0 | 2,837.0 | 3,045.0 | +132.0 | +4.5 | 7,877,100 |
| 5/2 | 2,906.0 | 2,943.0 | 2,875.0 | 2,913.0 | +57.0 | +2.0 | 2,700,900 |
| 4/28 | 3,045.0 | 3,080.0 | 2,821.0 | 2,856.0 | -189.0 | -6.2 | 8,218,500 |
| 4/21 | 3,080.0 | 3,125.0 | 3,015.0 | 3,045.0 | -30.0 | -1.0 | 3,965,800 |
| 4/14 | 2,916.0 | 3,090.0 | 2,896.0 | 3,075.0 | +164.0 | +5.6 | 4,521,100 |
| 4/7 | 3,065.0 | 3,090.0 | 2,888.0 | 2,911.0 | -104.0 | -3.5 | 4,618,500 |
| 3/31 | 3,055.0 | 3,085.0 | 2,994.0 | 3,015.0 | -30.0 | -1.0 | 3,370,900 |
| 3/24 | 3,030.0 | 3,070.0 | 2,983.0 | 3,045.0 | +35.0 | +1.2 | 3,189,600 |
| 3/17 | 2,990.0 | 3,045.0 | 2,899.0 | 3,010.0 | -5.0 | -0.2 | 4,741,100 |
| 3/10 | 3,065.0 | 3,100.0 | 3,010.0 | 3,015.0 | -30.0 | -1.0 | 3,159,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて