ザッパラスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 559 | 559 | 547 | 547 | -11 | -2% | 24,600 |
| 2021/08/18 | 559 | 559 | 545 | 558 | +7 | +1.3% | 17,700 |
| 2021/08/17 | 559 | 564 | 548 | 551 | -1 | -0.2% | 38,400 |
| 2021/08/16 | 557 | 557 | 548 | 552 | -11 | -2% | 20,400 |
| 2021/08/13 | 561 | 564 | 557 | 563 | +6 | +1.1% | 15,000 |
| 2021/08/12 | 565 | 565 | 555 | 557 | -6 | -1.1% | 18,800 |
| 2021/08/11 | 559 | 566 | 559 | 563 | +4 | +0.7% | 50,500 |
| 2021/08/10 | 554 | 562 | 549 | 559 | +11 | +2% | 29,900 |
| 2021/08/06 | 542 | 554 | 540 | 548 | +7 | +1.3% | 21,300 |
| 2021/08/05 | 540 | 552 | 538 | 541 | -1 | -0.2% | 25,000 |
| 2021/08/04 | 544 | 549 | 538 | 542 | -3 | -0.6% | 16,800 |
| 2021/08/03 | 544 | 551 | 539 | 545 | -6 | -1.1% | 21,200 |
| 2021/08/02 | 548 | 554 | 543 | 551 | ±0 | ±0% | 22,000 |
| 2021/07/30 | 552 | 552 | 531 | 551 | -2 | -0.4% | 32,900 |
| 2021/07/29 | 525 | 553 | 525 | 553 | +28 | +5.3% | 67,800 |
| 2021/07/28 | 544 | 544 | 522 | 525 | -16 | -3% | 21,900 |
| 2021/07/27 | 533 | 553 | 533 | 541 | +11 | +2.1% | 80,100 |
| 2021/07/26 | 529 | 531 | 525 | 530 | +8 | +1.5% | 28,400 |
| 2021/07/21 | 515 | 525 | 515 | 522 | +11 | +2.2% | 22,700 |
| 2021/07/20 | 510 | 523 | 506 | 511 | +1 | +0.2% | 19,900 |
| 2021/07/19 | 509 | 514 | 504 | 510 | -9 | -1.7% | 33,600 |
| 2021/07/16 | 526 | 529 | 519 | 519 | -7 | -1.3% | 19,000 |
| 2021/07/15 | 533 | 534 | 522 | 526 | -10 | -1.9% | 34,600 |
| 2021/07/14 | 530 | 538 | 522 | 536 | +7 | +1.3% | 28,300 |
| 2021/07/13 | 519 | 533 | 517 | 529 | +13 | +2.5% | 56,900 |
| 2021/07/12 | 507 | 516 | 503 | 516 | +13 | +2.6% | 68,000 |
| 2021/07/09 | 493 | 507 | 482 | 503 | +6 | +1.2% | 92,300 |
| 2021/07/08 | 502 | 506 | 497 | 497 | -5 | -1% | 33,100 |
| 2021/07/07 | 507 | 508 | 502 | 502 | -7 | -1.4% | 32,200 |
| 2021/07/06 | 512 | 522 | 509 | 509 | -1 | -0.2% | 38,400 |
| 2021/07/05 | 517 | 529 | 510 | 510 | -11 | -2.1% | 83,600 |
| 2021/07/02 | 505 | 526 | 504 | 521 | +16 | +3.2% | 46,800 |
| 2021/07/01 | 512 | 515 | 504 | 505 | -8 | -1.6% | 94,000 |
| 2021/06/30 | 521 | 523 | 512 | 513 | -7 | -1.3% | 47,800 |
| 2021/06/29 | 535 | 535 | 516 | 520 | -16 | -3% | 118,500 |
| 2021/06/28 | 549 | 555 | 534 | 536 | -11 | -2% | 206,400 |
| 2021/06/25 | 563 | 569 | 543 | 547 | -16 | -2.8% | 188,700 |
| 2021/06/24 | 550 | 570 | 543 | 563 | +3 | +0.5% | 197,000 |
| 2021/06/23 | 532 | 567 | 532 | 560 | +34 | +6.5% | 268,500 |
| 2021/06/22 | 531 | 548 | 517 | 526 | +14 | +2.7% | 361,400 |
| 2021/06/21 | 509 | 513 | 496 | 512 | +12 | +2.4% | 211,500 |
| 2021/06/18 | 513 | 517 | 500 | 500 | -13 | -2.5% | 170,500 |
| 2021/06/17 | 512 | 518 | 506 | 513 | -12 | -2.3% | 290,300 |
| 2021/06/16 | 525 | 536 | 490 | 525 | -63 | -10.7% | 1,139,300 |
| 2021/06/15 | 577 | 595 | 576 | 588 | +14 | +2.4% | 189,500 |
| 2021/06/14 | 572 | 580 | 563 | 574 | ±0 | ±0% | 87,800 |
| 2021/06/11 | 584 | 584 | 569 | 574 | -10 | -1.7% | 51,100 |
| 2021/06/10 | 580 | 587 | 573 | 584 | -1 | -0.2% | 90,000 |
| 2021/06/09 | 550 | 591 | 546 | 585 | +32 | +5.8% | 144,400 |
| 2021/06/08 | 538 | 553 | 527 | 553 | +16 | +3% | 43,900 |
801～
850
件表示中 / 4775件
類似銘柄と比較する
現在ご覧いただいている「ザッパラス」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 |
|---|---|---|---|---|---|---|---|---|
| ザッパラス | 39,300円 | -1.7% | 0.0% | 1.27% | 29.28倍 | 0.83倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０歳代女性が主顧客。占い事業に経営資源集中 |
| エイチエムコム | 140,400円 | +29.8% | +9.2% | 0.00% | 54.46倍 | 3.95倍 |
|
- |
| ｒａｋｕｍｏ | 92,900円 | +10.9% | +17.2% | 0.65% | 22.20倍 | 3.63倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| ＳＹＳＨＤ | 50,900円 | +12.9% | +8.6% | 1.38% | 10.98倍 | 1.58倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| ＤＭＰ | 169,600円 | +6.1% | +6.1% | 0.00% | 18.39倍 | 1.49倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
市場注目の銘柄
チャート関連のコラム
