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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,074 | 1,078 | 1,057 | 1,065 | -3 | -0.3% | 29,800 |
| 2010/10/18 | 1,046 | 1,084 | 1,045 | 1,068 | +23 | +2.2% | 36,000 |
| 2010/10/15 | 1,051 | 1,067 | 1,041 | 1,045 | -21 | -2% | 59,700 |
| 2010/10/14 | 1,055 | 1,072 | 1,038 | 1,066 | +4 | +0.4% | 114,100 |
| 2010/10/13 | 1,084 | 1,109 | 1,058 | 1,062 | -21 | -1.9% | 68,600 |
| 2010/10/12 | 1,131 | 1,132 | 1,081 | 1,083 | -53 | -4.7% | 91,500 |
| 2010/10/08 | 1,069 | 1,165 | 1,064 | 1,136 | +89 | +8.5% | 195,600 |
| 2010/10/07 | 1,040 | 1,057 | 1,039 | 1,047 | +9 | +0.9% | 55,300 |
| 2010/10/06 | 1,042 | 1,048 | 1,030 | 1,038 | ±0 | ±0% | 66,100 |
| 2010/10/05 | 1,057 | 1,073 | 1,035 | 1,038 | -49 | -4.5% | 68,900 |
| 2010/10/04 | 1,109 | 1,109 | 1,086 | 1,087 | -22 | -2% | 39,100 |
| 2010/10/01 | 1,112 | 1,114 | 1,105 | 1,109 | -2 | -0.2% | 24,300 |
| 2010/09/30 | 1,137 | 1,137 | 1,111 | 1,111 | -19 | -1.7% | 38,800 |
| 2010/09/29 | 1,125 | 1,140 | 1,125 | 1,130 | +11 | +1% | 36,300 |
| 2010/09/28 | 1,125 | 1,135 | 1,110 | 1,119 | -18 | -1.6% | 44,200 |
| 2010/09/27 | 1,130 | 1,137 | 1,125 | 1,137 | -2 | -0.2% | 29,300 |
| 2010/09/24 | 1,151 | 1,156 | 1,130 | 1,139 | -24 | -2.1% | 55,100 |
| 2010/09/22 | 1,167 | 1,176 | 1,161 | 1,163 | -17 | -1.4% | 25,800 |
| 2010/09/21 | 1,170 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 29,400 |
| 2010/09/17 | 1,176 | 1,184 | 1,160 | 1,170 | -11 | -0.9% | 40,600 |
| 2010/09/16 | 1,204 | 1,204 | 1,181 | 1,181 | -10 | -0.8% | 24,400 |
| 2010/09/15 | 1,195 | 1,209 | 1,189 | 1,191 | -19 | -1.6% | 32,400 |
| 2010/09/14 | 1,226 | 1,226 | 1,196 | 1,210 | -16 | -1.3% | 30,100 |
| 2010/09/13 | 1,224 | 1,239 | 1,197 | 1,226 | +4 | +0.3% | 27,300 |
| 2010/09/10 | 1,200 | 1,243 | 1,200 | 1,222 | +27 | +2.3% | 63,000 |
| 2010/09/09 | 1,181 | 1,205 | 1,181 | 1,195 | +11 | +0.9% | 31,500 |
| 2010/09/08 | 1,181 | 1,194 | 1,180 | 1,184 | -13 | -1.1% | 31,800 |
| 2010/09/07 | 1,182 | 1,199 | 1,177 | 1,197 | +9 | +0.8% | 36,700 |
| 2010/09/06 | 1,188 | 1,189 | 1,164 | 1,188 | +8 | +0.7% | 28,400 |
| 2010/09/03 | 1,142 | 1,185 | 1,142 | 1,180 | +32 | +2.8% | 35,600 |
| 2010/09/02 | 1,188 | 1,188 | 1,140 | 1,148 | -10 | -0.9% | 34,400 |
| 2010/09/01 | 1,165 | 1,184 | 1,147 | 1,158 | +23 | +2% | 61,400 |
| 2010/08/31 | 1,152 | 1,169 | 1,133 | 1,135 | -21 | -1.8% | 40,300 |
| 2010/08/30 | 1,177 | 1,194 | 1,155 | 1,156 | -7 | -0.6% | 31,500 |
| 2010/08/27 | 1,146 | 1,173 | 1,146 | 1,163 | +6 | +0.5% | 32,500 |
| 2010/08/26 | 1,109 | 1,179 | 1,109 | 1,157 | +35 | +3.1% | 68,100 |
| 2010/08/25 | 1,138 | 1,141 | 1,118 | 1,122 | -32 | -2.8% | 54,200 |
| 2010/08/24 | 1,155 | 1,170 | 1,147 | 1,154 | -15 | -1.3% | 48,700 |
| 2010/08/23 | 1,204 | 1,204 | 1,168 | 1,169 | -36 | -3% | 57,000 |
| 2010/08/20 | 1,205 | 1,213 | 1,203 | 1,205 | +2 | +0.2% | 48,400 |
| 2010/08/19 | 1,190 | 1,218 | 1,189 | 1,203 | +3 | +0.3% | 40,000 |
| 2010/08/18 | 1,214 | 1,216 | 1,185 | 1,200 | -13 | -1.1% | 41,800 |
| 2010/08/17 | 1,230 | 1,230 | 1,209 | 1,213 | -32 | -2.6% | 26,900 |
| 2010/08/16 | 1,252 | 1,252 | 1,231 | 1,245 | -9 | -0.7% | 9,500 |
| 2010/08/13 | 1,247 | 1,264 | 1,240 | 1,254 | -6 | -0.5% | 20,000 |
| 2010/08/12 | 1,258 | 1,264 | 1,205 | 1,260 | -25 | -1.9% | 33,000 |
| 2010/08/11 | 1,297 | 1,300 | 1,285 | 1,285 | -29 | -2.2% | 18,000 |
| 2010/08/10 | 1,322 | 1,330 | 1,300 | 1,314 | -8 | -0.6% | 18,400 |
| 2010/08/09 | 1,318 | 1,334 | 1,295 | 1,322 | +3 | +0.2% | 31,600 |
| 2010/08/06 | 1,273 | 1,324 | 1,273 | 1,319 | +40 | +3.1% | 46,100 |
3451～
3500
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
