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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 1,335 | 1,358 | 1,310 | 1,341 | -18 | -1.3% | 59,400 |
| 2010/07/05 | 1,330 | 1,360 | 1,323 | 1,359 | +56 | +4.3% | 58,800 |
| 2010/07/02 | 1,269 | 1,339 | 1,269 | 1,303 | +9 | +0.7% | 69,300 |
| 2010/07/01 | 1,248 | 1,299 | 1,236 | 1,294 | +24 | +1.9% | 64,900 |
| 2010/06/30 | 1,257 | 1,290 | 1,245 | 1,270 | -30 | -2.3% | 122,500 |
| 2010/06/29 | 1,311 | 1,344 | 1,288 | 1,300 | -19 | -1.4% | 115,900 |
| 2010/06/28 | 1,345 | 1,361 | 1,308 | 1,319 | -56 | -4.1% | 69,900 |
| 2010/06/25 | 1,400 | 1,404 | 1,361 | 1,375 | -30 | -2.1% | 46,800 |
| 2010/06/24 | 1,442 | 1,445 | 1,400 | 1,405 | -36 | -2.5% | 109,100 |
| 2010/06/23 | 1,293 | 1,480 | 1,285 | 1,441 | +139 | +10.7% | 485,000 |
| 2010/06/22 | 1,283 | 1,305 | 1,281 | 1,302 | +17 | +1.3% | 53,200 |
| 2010/06/21 | 1,299 | 1,299 | 1,281 | 1,285 | +5 | +0.4% | 29,500 |
| 2010/06/18 | 1,300 | 1,304 | 1,272 | 1,280 | -20 | -1.5% | 41,400 |
| 2010/06/17 | 1,289 | 1,315 | 1,282 | 1,300 | +22 | +1.7% | 80,400 |
| 2010/06/16 | 1,277 | 1,287 | 1,272 | 1,278 | +8 | +0.6% | 59,300 |
| 2010/06/15 | 1,254 | 1,275 | 1,251 | 1,270 | +4 | +0.3% | 67,400 |
| 2010/06/14 | 1,299 | 1,308 | 1,259 | 1,266 | -36 | -2.8% | 136,400 |
| 2010/06/11 | 1,318 | 1,320 | 1,289 | 1,302 | +3 | +0.2% | 91,800 |
| 2010/06/10 | 1,250 | 1,299 | 1,230 | 1,299 | +55 | +4.4% | 116,900 |
| 2010/06/09 | 1,251 | 1,275 | 1,230 | 1,244 | -29 | -2.3% | 110,800 |
| 2010/06/08 | 1,228 | 1,304 | 1,205 | 1,273 | +15 | +1.2% | 262,100 |
| 2010/06/07 | 1,255 | 1,264 | 1,235 | 1,258 | -37 | -2.9% | 200,800 |
| 2010/06/04 | 1,316 | 1,337 | 1,280 | 1,295 | -16 | -1.2% | 162,400 |
| 2010/06/03 | 1,337 | 1,341 | 1,305 | 1,311 | +4 | +0.3% | 190,000 |
| 2010/06/02 | 1,316 | 1,340 | 1,280 | 1,307 | +13 | +1% | 275,000 |
| 2010/06/01 | 1,303 | 1,319 | 1,261 | 1,294 | +19 | +1.5% | 186,400 |
| 2010/05/31 | 1,228 | 1,275 | 1,221 | 1,275 | +47 | +3.8% | 145,100 |
| 2010/05/28 | 1,260 | 1,273 | 1,206 | 1,228 | -2 | -0.2% | 210,200 |
| 2010/05/27 | 1,143 | 1,238 | 1,142 | 1,230 | +64 | +5.5% | 157,000 |
| 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 |
3651～
3700
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
