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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 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 |
3751～
3800
件表示中 / 4957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 | 42,400円 | -5.0% | -13.6% | 0.94% | 19.02倍 | 0.77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 |
| スマートバリュ | 42,800円 | +70.2% | - | 2.34% | - | 1.75倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
| ＴｒｕｅＤａｔａ | 94,300円 | +28.7% | +230.6% | 0.00% | 35.38倍 | 4.23倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
| イルグルム | 71,000円 | +32.0% | +17.3% | 1.11% | 44.02倍 | 2.40倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| エルテス | 73,200円 | +12.1% | +400.0% | 0.00% | 26.41倍 | 2.47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 |
市場注目の銘柄
チャート関連のコラム
