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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 1,195 | 1,209 | 1,189 | 1,191 | -19 | -1.6% | 32,400 |
| 2010/09/14 | 1,226 | 1,226 | 1,196 | 1,210 | -16 | -1.3% | 30,100 |
| 2010/09/13 | 1,224 | 1,239 | 1,197 | 1,226 | +4 | +0.3% | 27,300 |
| 2010/09/10 | 1,200 | 1,243 | 1,200 | 1,222 | +27 | +2.3% | 63,000 |
| 2010/09/09 | 1,181 | 1,205 | 1,181 | 1,195 | +11 | +0.9% | 31,500 |
| 2010/09/08 | 1,181 | 1,194 | 1,180 | 1,184 | -13 | -1.1% | 31,800 |
| 2010/09/07 | 1,182 | 1,199 | 1,177 | 1,197 | +9 | +0.8% | 36,700 |
| 2010/09/06 | 1,188 | 1,189 | 1,164 | 1,188 | +8 | +0.7% | 28,400 |
| 2010/09/03 | 1,142 | 1,185 | 1,142 | 1,180 | +32 | +2.8% | 35,600 |
| 2010/09/02 | 1,188 | 1,188 | 1,140 | 1,148 | -10 | -0.9% | 34,400 |
| 2010/09/01 | 1,165 | 1,184 | 1,147 | 1,158 | +23 | +2% | 61,400 |
| 2010/08/31 | 1,152 | 1,169 | 1,133 | 1,135 | -21 | -1.8% | 40,300 |
| 2010/08/30 | 1,177 | 1,194 | 1,155 | 1,156 | -7 | -0.6% | 31,500 |
| 2010/08/27 | 1,146 | 1,173 | 1,146 | 1,163 | +6 | +0.5% | 32,500 |
| 2010/08/26 | 1,109 | 1,179 | 1,109 | 1,157 | +35 | +3.1% | 68,100 |
| 2010/08/25 | 1,138 | 1,141 | 1,118 | 1,122 | -32 | -2.8% | 54,200 |
| 2010/08/24 | 1,155 | 1,170 | 1,147 | 1,154 | -15 | -1.3% | 48,700 |
| 2010/08/23 | 1,204 | 1,204 | 1,168 | 1,169 | -36 | -3% | 57,000 |
| 2010/08/20 | 1,205 | 1,213 | 1,203 | 1,205 | +2 | +0.2% | 48,400 |
| 2010/08/19 | 1,190 | 1,218 | 1,189 | 1,203 | +3 | +0.3% | 40,000 |
| 2010/08/18 | 1,214 | 1,216 | 1,185 | 1,200 | -13 | -1.1% | 41,800 |
| 2010/08/17 | 1,230 | 1,230 | 1,209 | 1,213 | -32 | -2.6% | 26,900 |
| 2010/08/16 | 1,252 | 1,252 | 1,231 | 1,245 | -9 | -0.7% | 9,500 |
| 2010/08/13 | 1,247 | 1,264 | 1,240 | 1,254 | -6 | -0.5% | 20,000 |
| 2010/08/12 | 1,258 | 1,264 | 1,205 | 1,260 | -25 | -1.9% | 33,000 |
| 2010/08/11 | 1,297 | 1,300 | 1,285 | 1,285 | -29 | -2.2% | 18,000 |
| 2010/08/10 | 1,322 | 1,330 | 1,300 | 1,314 | -8 | -0.6% | 18,400 |
| 2010/08/09 | 1,318 | 1,334 | 1,295 | 1,322 | +3 | +0.2% | 31,600 |
| 2010/08/06 | 1,273 | 1,324 | 1,273 | 1,319 | +40 | +3.1% | 46,100 |
| 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 |
3601～
3650
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
