- 東証PRM
OTC（7ドル）
(株)ＺＯＺＯの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,354（26/01/13）
- 年初来安値
- 1,056（26/04/21）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/4/22 | 1,085 | 1,094 | 1,069 | 1,077.5 | 3,867,500 | 1,077.5 | 19.97 | 9.97 |
| 2026/4/21 | 1,070 | 1,075 | 1,056.5 | 1,071.5 | 3,280,300 | 1,071.5 | 19.86 | 9.91 |
| 2026/4/20 | 1,092 | 1,098 | 1,069 | 1,073.5 | 3,232,000 | 1,073.5 | 19.90 | 9.93 |
| 2026/4/17 | 1,110.5 | 1,117.5 | 1,088.5 | 1,091 | 3,463,200 | 1,091 | 20.22 | 10.09 |
| 2026/4/16 | 1,102.5 | 1,119 | 1,088 | 1,089.5 | 3,291,300 | 1,089.5 | 20.19 | 10.08 |
| 2026/4/15 | 1,110 | 1,130 | 1,107 | 1,107 | 3,042,600 | 1,107 | 20.52 | 10.24 |
| 2026/4/14 | 1,087 | 1,103.5 | 1,077.5 | 1,100.5 | 2,493,000 | 1,100.5 | 20.40 | 10.18 |
| 2026/4/13 | 1,091.5 | 1,093 | 1,071 | 1,088 | 2,556,100 | 1,088 | 20.17 | 10.07 |
| 2026/4/10 | 1,107.5 | 1,119 | 1,089 | 1,095.5 | 3,842,300 | 1,095.5 | 20.31 | 10.14 |
| 2026/4/9 | 1,146 | 1,151 | 1,104.5 | 1,106 | 4,223,300 | 1,106 | ||
| 2026/4/8 | 1,161 | 1,166.5 | 1,142 | 1,144 | 3,869,500 | 1,144 | ||
| 2026/4/7 | 1,166.5 | 1,185.5 | 1,148 | 1,152 | 2,930,300 | 1,152 | ||
| 2026/4/6 | 1,134 | 1,150.5 | 1,127.5 | 1,136.5 | 1,873,100 | 1,136.5 | ||
| 2026/4/3 | 1,128.5 | 1,142.5 | 1,125 | 1,133 | 1,917,200 | 1,133 | ||
| 2026/4/2 | 1,134 | 1,141.5 | 1,113 | 1,121.5 | 2,874,200 | 1,121.5 | ||
| 2026/4/1 | 1,117 | 1,127.5 | 1,097.5 | 1,125.5 | 4,229,600 | 1,125.5 | ||
| 2026/3/31 | 1,120 | 1,131.5 | 1,100 | 1,105 | 4,686,000 | 1,105 | ||
| 2026/3/30 | 1,095 | 1,113 | 1,085 | 1,113 | 3,724,300 | 1,113 | ||
| 2026/3/27 | 1,123 | 1,137 | 1,113 | 1,137 | 3,925,200 | 1,137 | ||
| 2026/3/26 | 1,103 | 1,111 | 1,097.5 | 1,103.5 | 2,392,400 | 1,103.5 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/244件