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 |
|---|---|---|---|---|---|---|---|
| 2010/02/08 | 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 |
| 2009/12/24 | 1,501 | 1,524 | 1,496 | 1,515 | +4 | +0.3% | 124,400 |
| 2009/12/22 | 1,565 | 1,576 | 1,502 | 1,511 | -48 | -3.1% | 220,200 |
| 2009/12/21 | 1,565 | 1,595 | 1,526 | 1,559 | +4 | +0.3% | 209,100 |
| 2009/12/18 | 1,505 | 1,555 | 1,482 | 1,555 | +39 | +2.6% | 208,200 |
| 2009/12/17 | 1,530 | 1,551 | 1,505 | 1,516 | -18 | -1.2% | 91,000 |
| 2009/12/16 | 1,572 | 1,593 | 1,531 | 1,534 | -51 | -3.2% | 122,800 |
| 2009/12/15 | 1,620 | 1,628 | 1,572 | 1,585 | -22 | -1.4% | 173,600 |
| 2009/12/14 | 1,581 | 1,633 | 1,563 | 1,607 | +57 | +3.7% | 270,200 |
| 2009/12/11 | 1,494 | 1,562 | 1,494 | 1,550 | +56 | +3.7% | 136,100 |
| 2009/12/10 | 1,541 | 1,558 | 1,472 | 1,494 | -74 | -4.7% | 168,200 |
| 2009/12/09 | 1,551 | 1,578 | 1,536 | 1,568 | -7 | -0.4% | 150,200 |
| 2009/12/08 | 1,571 | 1,608 | 1,523 | 1,575 | -40 | -2.5% | 334,500 |
| 2009/12/07 | 1,667 | 1,680 | 1,602 | 1,615 | -14 | -0.9% | 332,500 |
| 2009/12/04 | 1,550 | 1,645 | 1,523 | 1,629 | +88 | +5.7% | 456,600 |
| 2009/12/03 | 1,533 | 1,554 | 1,481 | 1,541 | +3 | +0.2% | 306,400 |
| 2009/12/02 | 1,597 | 1,621 | 1,495 | 1,538 | -9 | -0.6% | 591,800 |
| 2009/12/01 | 1,400 | 1,547 | 1,400 | 1,547 | +200 | +14.8% | 844,900 |
| 2009/11/30 | 1,306 | 1,348 | 1,292 | 1,347 | +81 | +6.4% | 232,800 |
| 2009/11/27 | 1,220 | 1,310 | 1,220 | 1,266 | +30 | +2.4% | 247,700 |
| 2009/11/26 | 1,160 | 1,269 | 1,147 | 1,236 | +83 | +7.2% | 169,000 |
| 2009/11/25 | 1,172 | 1,174 | 1,145 | 1,153 | -30 | -2.5% | 121,900 |
3751～
3800
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
