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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,298 | 1,298 | 1,275 | 1,279 | -11 | -0.9% | 17,400 |
| 2010/08/04 | 1,300 | 1,307 | 1,290 | 1,290 | -16 | -1.2% | 31,900 |
| 2010/08/03 | 1,302 | 1,318 | 1,298 | 1,306 | +12 | +0.9% | 21,900 |
| 2010/08/02 | 1,310 | 1,311 | 1,293 | 1,294 | -16 | -1.2% | 26,600 |
| 2010/07/30 | 1,337 | 1,337 | 1,310 | 1,310 | -27 | -2% | 33,400 |
| 2010/07/29 | 1,335 | 1,343 | 1,320 | 1,337 | +7 | +0.5% | 27,000 |
| 2010/07/28 | 1,314 | 1,343 | 1,314 | 1,330 | +3 | +0.2% | 18,700 |
| 2010/07/27 | 1,331 | 1,347 | 1,321 | 1,327 | -4 | -0.3% | 38,100 |
| 2010/07/26 | 1,337 | 1,356 | 1,317 | 1,331 | -14 | -1% | 44,200 |
| 2010/07/23 | 1,284 | 1,354 | 1,284 | 1,345 | +81 | +6.4% | 97,900 |
| 2010/07/22 | 1,290 | 1,290 | 1,261 | 1,264 | -28 | -2.2% | 62,100 |
| 2010/07/21 | 1,310 | 1,311 | 1,290 | 1,292 | -21 | -1.6% | 36,300 |
| 2010/07/20 | 1,300 | 1,322 | 1,295 | 1,313 | +6 | +0.5% | 33,300 |
| 2010/07/16 | 1,320 | 1,325 | 1,290 | 1,307 | -26 | -2% | 88,400 |
| 2010/07/15 | 1,361 | 1,376 | 1,331 | 1,333 | -46 | -3.3% | 62,900 |
| 2010/07/14 | 1,350 | 1,388 | 1,340 | 1,379 | +47 | +3.5% | 75,800 |
| 2010/07/13 | 1,315 | 1,351 | 1,315 | 1,332 | +5 | +0.4% | 67,800 |
| 2010/07/12 | 1,326 | 1,332 | 1,315 | 1,327 | +14 | +1.1% | 25,600 |
| 2010/07/09 | 1,309 | 1,320 | 1,305 | 1,313 | +6 | +0.5% | 26,300 |
| 2010/07/08 | 1,321 | 1,336 | 1,301 | 1,307 | +5 | +0.4% | 32,300 |
| 2010/07/07 | 1,343 | 1,343 | 1,296 | 1,302 | -39 | -2.9% | 52,500 |
| 2010/07/06 | 1,335 | 1,358 | 1,310 | 1,341 | -18 | -1.3% | 59,400 |
| 2010/07/05 | 1,330 | 1,360 | 1,323 | 1,359 | +56 | +4.3% | 58,800 |
| 2010/07/02 | 1,269 | 1,339 | 1,269 | 1,303 | +9 | +0.7% | 69,300 |
| 2010/07/01 | 1,248 | 1,299 | 1,236 | 1,294 | +24 | +1.9% | 64,900 |
| 2010/06/30 | 1,257 | 1,290 | 1,245 | 1,270 | -30 | -2.3% | 122,500 |
| 2010/06/29 | 1,311 | 1,344 | 1,288 | 1,300 | -19 | -1.4% | 115,900 |
| 2010/06/28 | 1,345 | 1,361 | 1,308 | 1,319 | -56 | -4.1% | 69,900 |
| 2010/06/25 | 1,400 | 1,404 | 1,361 | 1,375 | -30 | -2.1% | 46,800 |
| 2010/06/24 | 1,442 | 1,445 | 1,400 | 1,405 | -36 | -2.5% | 109,100 |
| 2010/06/23 | 1,293 | 1,480 | 1,285 | 1,441 | +139 | +10.7% | 485,000 |
| 2010/06/22 | 1,283 | 1,305 | 1,281 | 1,302 | +17 | +1.3% | 53,200 |
| 2010/06/21 | 1,299 | 1,299 | 1,281 | 1,285 | +5 | +0.4% | 29,500 |
| 2010/06/18 | 1,300 | 1,304 | 1,272 | 1,280 | -20 | -1.5% | 41,400 |
| 2010/06/17 | 1,289 | 1,315 | 1,282 | 1,300 | +22 | +1.7% | 80,400 |
| 2010/06/16 | 1,277 | 1,287 | 1,272 | 1,278 | +8 | +0.6% | 59,300 |
| 2010/06/15 | 1,254 | 1,275 | 1,251 | 1,270 | +4 | +0.3% | 67,400 |
| 2010/06/14 | 1,299 | 1,308 | 1,259 | 1,266 | -36 | -2.8% | 136,400 |
| 2010/06/11 | 1,318 | 1,320 | 1,289 | 1,302 | +3 | +0.2% | 91,800 |
| 2010/06/10 | 1,250 | 1,299 | 1,230 | 1,299 | +55 | +4.4% | 116,900 |
| 2010/06/09 | 1,251 | 1,275 | 1,230 | 1,244 | -29 | -2.3% | 110,800 |
| 2010/06/08 | 1,228 | 1,304 | 1,205 | 1,273 | +15 | +1.2% | 262,100 |
| 2010/06/07 | 1,255 | 1,264 | 1,235 | 1,258 | -37 | -2.9% | 200,800 |
| 2010/06/04 | 1,316 | 1,337 | 1,280 | 1,295 | -16 | -1.2% | 162,400 |
| 2010/06/03 | 1,337 | 1,341 | 1,305 | 1,311 | +4 | +0.3% | 190,000 |
| 2010/06/02 | 1,316 | 1,340 | 1,280 | 1,307 | +13 | +1% | 275,000 |
| 2010/06/01 | 1,303 | 1,319 | 1,261 | 1,294 | +19 | +1.5% | 186,400 |
| 2010/05/31 | 1,228 | 1,275 | 1,221 | 1,275 | +47 | +3.8% | 145,100 |
| 2010/05/28 | 1,260 | 1,273 | 1,206 | 1,228 | -2 | -0.2% | 210,200 |
| 2010/05/27 | 1,143 | 1,238 | 1,142 | 1,230 | +64 | +5.5% | 157,000 |
3501～
3550
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
