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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 1,217 | 1,248 | 1,210 | 1,237 | +20 | +1.6% | 78,100 |
| 2010/11/30 | 1,204 | 1,225 | 1,192 | 1,217 | +14 | +1.2% | 51,000 |
| 2010/11/29 | 1,215 | 1,232 | 1,203 | 1,203 | -23 | -1.9% | 47,800 |
| 2010/11/26 | 1,260 | 1,260 | 1,221 | 1,226 | -24 | -1.9% | 54,600 |
| 2010/11/25 | 1,260 | 1,270 | 1,249 | 1,250 | +30 | +2.5% | 72,600 |
| 2010/11/24 | 1,196 | 1,235 | 1,190 | 1,220 | -10 | -0.8% | 37,300 |
| 2010/11/22 | 1,215 | 1,236 | 1,210 | 1,230 | +28 | +2.3% | 36,500 |
| 2010/11/19 | 1,209 | 1,209 | 1,196 | 1,202 | +10 | +0.8% | 23,200 |
| 2010/11/18 | 1,199 | 1,205 | 1,187 | 1,192 | -3 | -0.3% | 26,700 |
| 2010/11/17 | 1,177 | 1,199 | 1,172 | 1,195 | +3 | +0.3% | 20,400 |
| 2010/11/16 | 1,190 | 1,209 | 1,188 | 1,192 | +8 | +0.7% | 35,800 |
| 2010/11/15 | 1,191 | 1,200 | 1,177 | 1,184 | -9 | -0.8% | 27,600 |
| 2010/11/12 | 1,203 | 1,204 | 1,175 | 1,193 | -11 | -0.9% | 43,300 |
| 2010/11/11 | 1,178 | 1,208 | 1,178 | 1,204 | +24 | +2% | 70,900 |
| 2010/11/10 | 1,175 | 1,189 | 1,168 | 1,180 | -5 | -0.4% | 37,400 |
| 2010/11/09 | 1,140 | 1,194 | 1,124 | 1,185 | +45 | +3.9% | 74,500 |
| 2010/11/08 | 1,120 | 1,140 | 1,120 | 1,140 | +15 | +1.3% | 24,300 |
| 2010/11/05 | 1,125 | 1,144 | 1,085 | 1,125 | +1 | +0.1% | 48,900 |
| 2010/11/04 | 1,104 | 1,163 | 1,104 | 1,124 | +20 | +1.8% | 58,400 |
| 2010/11/02 | 1,097 | 1,113 | 1,090 | 1,104 | +3 | +0.3% | 27,500 |
| 2010/11/01 | 1,116 | 1,120 | 1,089 | 1,101 | -15 | -1.3% | 31,100 |
| 2010/10/29 | 1,078 | 1,122 | 1,078 | 1,116 | +23 | +2.1% | 43,500 |
| 2010/10/28 | 1,077 | 1,204 | 1,074 | 1,093 | +7 | +0.6% | 116,000 |
| 2010/10/27 | 1,070 | 1,093 | 1,069 | 1,086 | +11 | +1% | 25,600 |
| 2010/10/26 | 1,082 | 1,086 | 1,061 | 1,075 | -9 | -0.8% | 34,100 |
| 2010/10/25 | 1,091 | 1,110 | 1,081 | 1,084 | -22 | -2% | 45,100 |
| 2010/10/22 | 1,104 | 1,110 | 1,070 | 1,106 | -3 | -0.3% | 41,000 |
| 2010/10/21 | 1,144 | 1,150 | 1,090 | 1,109 | +4 | +0.4% | 103,000 |
| 2010/10/20 | 1,060 | 1,130 | 1,050 | 1,105 | +40 | +3.8% | 91,200 |
| 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 |
3551～
3600
件表示中 / 4904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 | 39,000円 | -1.7% | 0.0% | 1.28% | 21.87倍 | 0.60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 |
| エディア | 67,900円 | +10.9% | +43.5% | 1.47% | 16.64倍 | 3.04倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| エルテス | 69,300円 | +12.1% | +400.0% | 0.00% | 24.59倍 | 2.30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 |
| ＰＳＯＬ | 134,300円 | +8.1% | +16.5% | - | - | - |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| ＢｌｕｅＭｅｍｅ | 115,000円 | +40.5% | +650.0% | 0.00% | 38.81倍 | 1.54倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
市場注目の銘柄
チャート関連のコラム
