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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,137 | 1,166 | 1,106 | 1,166 | +59 | +5.3% | 210,500 |
| 2010/05/25 | 1,210 | 1,234 | 1,103 | 1,107 | -114 | -9.3% | 241,200 |
| 2010/05/24 | 1,220 | 1,238 | 1,211 | 1,221 | +11 | +0.9% | 74,400 |
| 2010/05/21 | 1,200 | 1,242 | 1,193 | 1,210 | -46 | -3.7% | 167,000 |
| 2010/05/20 | 1,261 | 1,280 | 1,250 | 1,256 | -32 | -2.5% | 81,500 |
| 2010/05/19 | 1,251 | 1,288 | 1,223 | 1,288 | +18 | +1.4% | 109,700 |
| 2010/05/18 | 1,299 | 1,313 | 1,260 | 1,270 | -19 | -1.5% | 101,600 |
| 2010/05/17 | 1,360 | 1,369 | 1,260 | 1,289 | -81 | -5.9% | 176,100 |
| 2010/05/14 | 1,366 | 1,384 | 1,350 | 1,370 | -17 | -1.2% | 73,500 |
| 2010/05/13 | 1,393 | 1,393 | 1,357 | 1,387 | +24 | +1.8% | 64,500 |
| 2010/05/12 | 1,378 | 1,395 | 1,350 | 1,363 | +13 | +1% | 112,500 |
| 2010/05/11 | 1,440 | 1,440 | 1,342 | 1,350 | -41 | -2.9% | 164,800 |
| 2010/05/10 | 1,360 | 1,399 | 1,352 | 1,391 | +19 | +1.4% | 157,900 |
| 2010/05/07 | 1,347 | 1,380 | 1,320 | 1,372 | -35 | -2.5% | 231,400 |
| 2010/05/06 | 1,425 | 1,447 | 1,405 | 1,407 | -48 | -3.3% | 177,800 |
| 2010/04/30 | 1,523 | 1,526 | 1,447 | 1,455 | -38 | -2.5% | 385,700 |
| 2010/04/28 | 1,560 | 1,567 | 1,451 | 1,493 | -96 | -6% | 515,200 |
| 2010/04/27 | 1,581 | 1,603 | 1,580 | 1,589 | -51 | -3.1% | 197,100 |
| 2010/04/26 | 1,650 | 1,658 | 1,633 | 1,640 | -5 | -0.3% | 240,500 |
| 2010/04/23 | 1,634 | 1,646 | 1,626 | 1,645 | +18 | +1.1% | 153,200 |
| 2010/04/22 | 1,624 | 1,632 | 1,609 | 1,627 | +7 | +0.4% | 129,900 |
| 2010/04/21 | 1,620 | 1,633 | 1,606 | 1,620 | +25 | +1.6% | 131,600 |
| 2010/04/20 | 1,614 | 1,633 | 1,583 | 1,595 | -1 | -0.1% | 186,800 |
| 2010/04/19 | 1,591 | 1,610 | 1,580 | 1,596 | -2 | -0.1% | 145,100 |
| 2010/04/16 | 1,618 | 1,623 | 1,582 | 1,598 | -30 | -1.8% | 204,200 |
| 2010/04/15 | 1,639 | 1,646 | 1,620 | 1,628 | -8 | -0.5% | 167,400 |
| 2010/04/14 | 1,640 | 1,650 | 1,624 | 1,636 | +6 | +0.4% | 145,300 |
| 2010/04/13 | 1,640 | 1,641 | 1,613 | 1,630 | -7 | -0.4% | 190,400 |
| 2010/04/12 | 1,599 | 1,646 | 1,595 | 1,637 | +43 | +2.7% | 339,500 |
| 2010/04/09 | 1,594 | 1,597 | 1,583 | 1,594 | +12 | +0.8% | 127,400 |
| 2010/04/08 | 1,573 | 1,595 | 1,570 | 1,582 | +18 | +1.2% | 206,000 |
| 2010/04/07 | 1,540 | 1,577 | 1,535 | 1,564 | +11 | +0.7% | 155,300 |
| 2010/04/06 | 1,599 | 1,605 | 1,547 | 1,553 | -38 | -2.4% | 279,500 |
| 2010/04/05 | 1,595 | 1,602 | 1,587 | 1,591 | +8 | +0.5% | 197,700 |
| 2010/04/02 | 1,590 | 1,597 | 1,579 | 1,583 | +10 | +0.6% | 201,500 |
| 2010/04/01 | 1,585 | 1,589 | 1,565 | 1,573 | -12 | -0.8% | 159,200 |
| 2010/03/31 | 1,555 | 1,585 | 1,543 | 1,585 | +40 | +2.6% | 168,500 |
| 2010/03/30 | 1,550 | 1,551 | 1,533 | 1,545 | +15 | +1% | 140,800 |
| 2010/03/29 | 1,520 | 1,535 | 1,512 | 1,530 | +22 | +1.5% | 107,400 |
| 2010/03/26 | 1,512 | 1,517 | 1,490 | 1,508 | +2 | +0.1% | 143,000 |
| 2010/03/25 | 1,539 | 1,542 | 1,504 | 1,506 | -24 | -1.6% | 180,500 |
| 2010/03/24 | 1,530 | 1,533 | 1,517 | 1,530 | +16 | +1.1% | 159,600 |
| 2010/03/23 | 1,483 | 1,522 | 1,481 | 1,514 | +34 | +2.3% | 261,700 |
| 2010/03/19 | 1,482 | 1,487 | 1,463 | 1,480 | +2 | +0.1% | 181,400 |
| 2010/03/18 | 1,488 | 1,508 | 1,475 | 1,478 | -2 | -0.1% | 248,400 |
| 2010/03/17 | 1,530 | 1,539 | 1,477 | 1,480 | -48 | -3.1% | 370,800 |
| 2010/03/16 | 1,537 | 1,551 | 1,523 | 1,528 | -24 | -1.5% | 178,700 |
| 2010/03/15 | 1,571 | 1,577 | 1,550 | 1,552 | -18 | -1.1% | 143,000 |
| 2010/03/12 | 1,568 | 1,580 | 1,556 | 1,570 | +2 | +0.1% | 168,300 |
| 2010/03/11 | 1,561 | 1,569 | 1,541 | 1,568 | +15 | +1% | 151,200 |
3551～
3600
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
