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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,582 | 1,588 | 1,536 | 1,553 | -28 | -1.8% | 234,700 |
| 2010/03/09 | 1,581 | 1,610 | 1,575 | 1,581 | +63 | +4.2% | 645,700 |
| 2010/03/08 | 1,505 | 1,530 | 1,490 | 1,518 | +18 | +1.2% | 214,800 |
| 2010/03/05 | 1,473 | 1,507 | 1,450 | 1,500 | +22 | +1.5% | 196,800 |
| 2010/03/04 | 1,498 | 1,517 | 1,460 | 1,478 | -7 | -0.5% | 318,400 |
| 2010/03/03 | 1,410 | 1,510 | 1,402 | 1,485 | +97 | +7% | 636,600 |
| 2010/03/02 | 1,363 | 1,400 | 1,340 | 1,388 | +55 | +4.1% | 359,100 |
| 2010/03/01 | 1,351 | 1,355 | 1,320 | 1,333 | +22 | +1.7% | 345,600 |
| 2010/02/26 | 1,300 | 1,319 | 1,254 | 1,311 | -21 | -1.6% | 429,800 |
| 2010/02/25 | 1,341 | 1,347 | 1,323 | 1,332 | -6 | -0.4% | 90,400 |
| 2010/02/24 | 1,343 | 1,350 | 1,323 | 1,338 | -6 | -0.4% | 126,900 |
| 2010/02/23 | 1,362 | 1,368 | 1,342 | 1,344 | -11 | -0.8% | 99,500 |
| 2010/02/22 | 1,346 | 1,357 | 1,330 | 1,355 | +31 | +2.3% | 46,700 |
| 2010/02/19 | 1,340 | 1,348 | 1,318 | 1,324 | -17 | -1.3% | 50,800 |
| 2010/02/18 | 1,343 | 1,363 | 1,340 | 1,341 | -1 | -0.1% | 56,300 |
| 2010/02/17 | 1,362 | 1,375 | 1,340 | 1,342 | -5 | -0.4% | 82,500 |
| 2010/02/16 | 1,316 | 1,353 | 1,313 | 1,347 | +38 | +2.9% | 63,900 |
| 2010/02/15 | 1,328 | 1,328 | 1,307 | 1,309 | -6 | -0.5% | 39,700 |
| 2010/02/12 | 1,334 | 1,334 | 1,298 | 1,315 | +11 | +0.8% | 69,100 |
| 2010/02/10 | 1,330 | 1,331 | 1,301 | 1,304 | +4 | +0.3% | 34,100 |
| 2010/02/09 | 1,290 | 1,317 | 1,290 | 1,300 | +3 | +0.2% | 46,300 |
| 2010/02/08 | 1,304 | 1,315 | 1,297 | 1,297 | -7 | -0.5% | 50,900 |
| 2010/02/05 | 1,297 | 1,319 | 1,285 | 1,304 | -21 | -1.6% | 67,600 |
| 2010/02/04 | 1,322 | 1,336 | 1,300 | 1,325 | +4 | +0.3% | 71,800 |
| 2010/02/03 | 1,335 | 1,347 | 1,321 | 1,321 | +1 | +0.1% | 81,100 |
| 2010/02/02 | 1,300 | 1,329 | 1,290 | 1,320 | +26 | +2% | 134,600 |
| 2010/02/01 | 1,331 | 1,333 | 1,281 | 1,294 | -63 | -4.6% | 208,900 |
| 2010/01/29 | 1,378 | 1,383 | 1,356 | 1,357 | -21 | -1.5% | 68,400 |
| 2010/01/28 | 1,370 | 1,390 | 1,350 | 1,378 | +16 | +1.2% | 152,000 |
| 2010/01/27 | 1,400 | 1,407 | 1,354 | 1,362 | -44 | -3.1% | 237,300 |
| 2010/01/26 | 1,530 | 1,530 | 1,392 | 1,406 | -134 | -8.7% | 461,400 |
| 2010/01/25 | 1,505 | 1,557 | 1,490 | 1,540 | +41 | +2.7% | 392,400 |
| 2010/01/22 | 1,465 | 1,515 | 1,465 | 1,499 | +4 | +0.3% | 248,100 |
| 2010/01/21 | 1,439 | 1,495 | 1,426 | 1,495 | +63 | +4.4% | 182,600 |
| 2010/01/20 | 1,434 | 1,442 | 1,426 | 1,432 | +1 | +0.1% | 46,800 |
| 2010/01/19 | 1,439 | 1,439 | 1,420 | 1,431 | -4 | -0.3% | 54,300 |
| 2010/01/18 | 1,430 | 1,450 | 1,420 | 1,435 | -3 | -0.2% | 130,100 |
| 2010/01/15 | 1,440 | 1,449 | 1,433 | 1,438 | -6 | -0.4% | 76,500 |
| 2010/01/14 | 1,490 | 1,495 | 1,431 | 1,444 | -43 | -2.9% | 162,600 |
| 2010/01/13 | 1,420 | 1,495 | 1,420 | 1,487 | +60 | +4.2% | 151,300 |
| 2010/01/12 | 1,420 | 1,437 | 1,413 | 1,427 | -10 | -0.7% | 109,800 |
| 2010/01/08 | 1,420 | 1,456 | 1,412 | 1,437 | +6 | +0.4% | 107,600 |
| 2010/01/07 | 1,460 | 1,465 | 1,421 | 1,431 | -37 | -2.5% | 121,900 |
| 2010/01/06 | 1,489 | 1,489 | 1,450 | 1,468 | -17 | -1.1% | 111,800 |
| 2010/01/05 | 1,480 | 1,490 | 1,470 | 1,485 | +24 | +1.6% | 107,900 |
| 2010/01/04 | 1,442 | 1,487 | 1,437 | 1,461 | -1 | -0.1% | 67,700 |
| 2009/12/30 | 1,490 | 1,499 | 1,450 | 1,462 | -35 | -2.3% | 97,200 |
| 2009/12/29 | 1,505 | 1,510 | 1,492 | 1,497 | -12 | -0.8% | 123,400 |
| 2009/12/28 | 1,521 | 1,525 | 1,498 | 1,509 | -19 | -1.2% | 134,400 |
| 2009/12/25 | 1,508 | 1,540 | 1,507 | 1,528 | +13 | +0.9% | 96,700 |
3601～
3650
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
