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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 1,347 | 1,360 | 1,328 | 1,332 | -8 | -0.6% | 102,900 |
| 2011/02/18 | 1,346 | 1,356 | 1,335 | 1,340 | -5 | -0.4% | 73,100 |
| 2011/02/17 | 1,340 | 1,349 | 1,330 | 1,345 | +15 | +1.1% | 61,700 |
| 2011/02/16 | 1,332 | 1,341 | 1,321 | 1,330 | -6 | -0.4% | 51,700 |
| 2011/02/15 | 1,332 | 1,350 | 1,316 | 1,336 | +2 | +0.1% | 39,800 |
| 2011/02/14 | 1,349 | 1,368 | 1,331 | 1,334 | -2 | -0.1% | 93,300 |
| 2011/02/10 | 1,315 | 1,341 | 1,310 | 1,336 | +23 | +1.8% | 83,100 |
| 2011/02/09 | 1,311 | 1,319 | 1,306 | 1,313 | +4 | +0.3% | 54,300 |
| 2011/02/08 | 1,307 | 1,312 | 1,296 | 1,309 | +16 | +1.2% | 59,900 |
| 2011/02/07 | 1,285 | 1,308 | 1,285 | 1,293 | +7 | +0.5% | 54,700 |
| 2011/02/04 | 1,277 | 1,294 | 1,277 | 1,286 | +9 | +0.7% | 35,800 |
| 2011/02/03 | 1,284 | 1,289 | 1,267 | 1,277 | -7 | -0.5% | 40,700 |
| 2011/02/02 | 1,299 | 1,305 | 1,281 | 1,284 | +4 | +0.3% | 87,200 |
| 2011/02/01 | 1,266 | 1,296 | 1,266 | 1,280 | +16 | +1.3% | 41,100 |
| 2011/01/31 | 1,263 | 1,277 | 1,260 | 1,264 | -21 | -1.6% | 37,900 |
| 2011/01/28 | 1,295 | 1,295 | 1,256 | 1,285 | -15 | -1.2% | 84,500 |
| 2011/01/27 | 1,320 | 1,346 | 1,297 | 1,300 | -18 | -1.4% | 133,100 |
| 2011/01/26 | 1,296 | 1,318 | 1,281 | 1,318 | +33 | +2.6% | 92,300 |
| 2011/01/25 | 1,282 | 1,295 | 1,267 | 1,285 | +12 | +0.9% | 43,900 |
| 2011/01/24 | 1,268 | 1,285 | 1,259 | 1,273 | +1 | +0.1% | 38,800 |
| 2011/01/21 | 1,303 | 1,310 | 1,241 | 1,272 | -31 | -2.4% | 155,000 |
| 2011/01/20 | 1,305 | 1,328 | 1,288 | 1,303 | +7 | +0.5% | 139,000 |
| 2011/01/19 | 1,246 | 1,314 | 1,244 | 1,296 | +57 | +4.6% | 245,500 |
| 2011/01/18 | 1,256 | 1,256 | 1,233 | 1,239 | -2 | -0.2% | 44,600 |
| 2011/01/17 | 1,268 | 1,269 | 1,241 | 1,241 | -9 | -0.7% | 72,400 |
| 2011/01/14 | 1,223 | 1,283 | 1,211 | 1,250 | +25 | +2% | 158,800 |
| 2011/01/13 | 1,227 | 1,232 | 1,215 | 1,225 | -2 | -0.2% | 85,600 |
| 2011/01/12 | 1,239 | 1,239 | 1,223 | 1,227 | -5 | -0.4% | 90,100 |
| 2011/01/11 | 1,230 | 1,236 | 1,225 | 1,232 | -4 | -0.3% | 66,700 |
| 2011/01/07 | 1,241 | 1,243 | 1,231 | 1,236 | -10 | -0.8% | 49,200 |
| 2011/01/06 | 1,233 | 1,248 | 1,232 | 1,246 | +13 | +1.1% | 57,500 |
| 2011/01/05 | 1,239 | 1,242 | 1,227 | 1,233 | -2 | -0.2% | 57,000 |
| 2011/01/04 | 1,237 | 1,257 | 1,233 | 1,235 | +4 | +0.3% | 48,300 |
| 2010/12/30 | 1,246 | 1,246 | 1,224 | 1,231 | -22 | -1.8% | 43,600 |
| 2010/12/29 | 1,266 | 1,268 | 1,245 | 1,253 | -13 | -1% | 41,400 |
| 2010/12/28 | 1,230 | 1,274 | 1,221 | 1,266 | +42 | +3.4% | 43,000 |
| 2010/12/27 | 1,247 | 1,258 | 1,223 | 1,224 | -19 | -1.5% | 72,700 |
| 2010/12/24 | 1,250 | 1,259 | 1,239 | 1,243 | -7 | -0.6% | 54,700 |
| 2010/12/22 | 1,260 | 1,275 | 1,246 | 1,250 | -14 | -1.1% | 92,800 |
| 2010/12/21 | 1,273 | 1,278 | 1,260 | 1,264 | -2 | -0.2% | 70,700 |
| 2010/12/20 | 1,290 | 1,303 | 1,265 | 1,266 | -30 | -2.3% | 91,100 |
| 2010/12/17 | 1,311 | 1,319 | 1,290 | 1,296 | -14 | -1.1% | 74,100 |
| 2010/12/16 | 1,284 | 1,320 | 1,275 | 1,310 | +25 | +1.9% | 69,700 |
| 2010/12/15 | 1,275 | 1,293 | 1,263 | 1,285 | +18 | +1.4% | 56,900 |
| 2010/12/14 | 1,276 | 1,303 | 1,257 | 1,267 | -7 | -0.5% | 67,800 |
| 2010/12/13 | 1,233 | 1,274 | 1,223 | 1,274 | +40 | +3.2% | 61,600 |
| 2010/12/10 | 1,224 | 1,238 | 1,210 | 1,234 | +14 | +1.1% | 52,700 |
| 2010/12/09 | 1,237 | 1,241 | 1,220 | 1,220 | -17 | -1.4% | 37,500 |
| 2010/12/08 | 1,220 | 1,237 | 1,213 | 1,237 | +14 | +1.1% | 40,800 |
| 2010/12/07 | 1,225 | 1,229 | 1,209 | 1,223 | -2 | -0.2% | 31,700 |
3551～
3600
件表示中 / 4957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 | 42,400円 | -5.0% | -13.6% | 0.94% | 19.02倍 | 0.77倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| スマートバリュ | 42,800円 | +70.2% | - | 2.34% | - | 1.75倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
| ＴｒｕｅＤａｔａ | 94,300円 | +28.7% | +230.6% | 0.00% | 35.38倍 | 4.23倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
| イルグルム | 71,000円 | +32.0% | +17.3% | 1.11% | 44.02倍 | 2.40倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| エルテス | 73,200円 | +12.1% | +400.0% | 0.00% | 26.41倍 | 2.47倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
市場注目の銘柄
チャート関連のコラム
