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 |
|---|---|---|---|---|---|---|---|
| 2009/10/06 | 1,525 | 1,572 | 1,472 | 1,570 | +77 | +5.2% | 228,400 |
| 2009/10/05 | 1,603 | 1,628 | 1,490 | 1,493 | -140 | -8.6% | 226,700 |
| 2009/10/02 | 1,610 | 1,648 | 1,510 | 1,633 | -32 | -1.9% | 170,000 |
| 2009/10/01 | 1,690 | 1,690 | 1,663 | 1,665 | -29 | -1.7% | 84,400 |
| 2009/09/30 | 1,688 | 1,695 | 1,681 | 1,694 | -5 | -0.3% | 104,600 |
| 2009/09/29 | 1,707 | 1,717 | 1,698 | 1,699 | -1 | -0.1% | 79,000 |
| 2009/09/28 | 1,721 | 1,732 | 1,694 | 1,700 | -34 | -2% | 110,000 |
| 2009/09/25 | 1,761 | 1,776 | 1,733 | 1,734 | -34 | -1.9% | 60,400 |
| 2009/09/24 | 1,759 | 1,780 | 1,730 | 1,768 | +11 | +0.6% | 91,700 |
| 2009/09/18 | 1,712 | 1,757 | 1,705 | 1,757 | +41 | +2.4% | 98,200 |
| 2009/09/17 | 1,725 | 1,737 | 1,711 | 1,716 | -9 | -0.5% | 68,100 |
| 2009/09/16 | 1,750 | 1,750 | 1,723 | 1,725 | -35 | -2% | 95,500 |
| 2009/09/15 | 1,752 | 1,772 | 1,722 | 1,760 | -13 | -0.7% | 163,200 |
| 2009/09/14 | 1,782 | 1,817 | 1,766 | 1,773 | -12 | -0.7% | 88,000 |
| 2009/09/11 | 1,790 | 1,792 | 1,775 | 1,785 | +11 | +0.6% | 119,500 |
| 2009/09/10 | 1,780 | 1,786 | 1,765 | 1,774 | -4 | -0.2% | 141,000 |
| 2009/09/09 | 1,800 | 1,810 | 1,771 | 1,778 | -14 | -0.8% | 101,600 |
| 2009/09/08 | 1,780 | 1,814 | 1,770 | 1,792 | +26 | +1.5% | 148,800 |
| 2009/09/07 | 1,882 | 1,892 | 1,765 | 1,766 | -94 | -5.1% | 367,000 |
| 2009/09/04 | 1,874 | 1,882 | 1,853 | 1,860 | +16 | +0.9% | 202,000 |
| 2009/09/03 | 1,870 | 1,895 | 1,841 | 1,844 | -25 | -1.3% | 189,800 |
| 2009/09/02 | 1,806 | 1,875 | 1,800 | 1,869 | +32 | +1.7% | 284,800 |
| 2009/09/01 | 1,810 | 1,876 | 1,790 | 1,837 | +70 | +4% | 509,600 |
| 2009/08/31 | 1,789 | 1,805 | 1,755 | 1,767 | -11 | -0.6% | 110,000 |
| 2009/08/28 | 1,788 | 1,805 | 1,750 | 1,778 | -6 | -0.3% | 123,500 |
| 2009/08/27 | 1,812 | 1,812 | 1,772 | 1,784 | -34 | -1.9% | 95,400 |
| 2009/08/26 | 1,749 | 1,818 | 1,745 | 1,818 | +77 | +4.4% | 207,000 |
| 2009/08/25 | 1,722 | 1,747 | 1,720 | 1,741 | +23 | +1.3% | 105,900 |
| 2009/08/24 | 1,746 | 1,748 | 1,713 | 1,718 | -12 | -0.7% | 164,400 |
| 2009/08/21 | 1,760 | 1,761 | 1,713 | 1,730 | -37 | -2.1% | 137,600 |
| 2009/08/20 | 1,739 | 1,771 | 1,729 | 1,767 | +30 | +1.7% | 97,100 |
| 2009/08/19 | 1,758 | 1,766 | 1,728 | 1,737 | -35 | -2% | 132,300 |
| 2009/08/18 | 1,779 | 1,788 | 1,756 | 1,772 | -27 | -1.5% | 136,900 |
| 2009/08/17 | 1,809 | 1,811 | 1,785 | 1,799 | -10 | -0.6% | 107,100 |
| 2009/08/14 | 1,842 | 1,845 | 1,803 | 1,809 | -16 | -0.9% | 102,400 |
| 2009/08/13 | 1,834 | 1,846 | 1,820 | 1,825 | +3 | +0.2% | 64,900 |
| 2009/08/12 | 1,820 | 1,828 | 1,818 | 1,822 | -15 | -0.8% | 82,700 |
| 2009/08/11 | 1,821 | 1,842 | 1,812 | 1,837 | +28 | +1.5% | 85,700 |
| 2009/08/10 | 1,822 | 1,830 | 1,804 | 1,809 | +7 | +0.4% | 77,300 |
| 2009/08/07 | 1,820 | 1,838 | 1,780 | 1,802 | -18 | -1% | 119,400 |
| 2009/08/06 | 1,857 | 1,860 | 1,813 | 1,820 | -41 | -2.2% | 94,200 |
| 2009/08/05 | 1,933 | 1,940 | 1,852 | 1,861 | -63 | -3.3% | 136,200 |
| 2009/08/04 | 1,813 | 1,950 | 1,806 | 1,924 | +125 | +6.9% | 417,700 |
| 2009/08/03 | 1,817 | 1,819 | 1,790 | 1,799 | +5 | +0.3% | 97,700 |
| 2009/07/31 | 1,805 | 1,829 | 1,785 | 1,794 | ±0 | ±0% | 94,800 |
| 2009/07/30 | 1,779 | 1,819 | 1,774 | 1,794 | +22 | +1.2% | 86,900 |
| 2009/07/29 | 1,805 | 1,810 | 1,760 | 1,772 | -41 | -2.3% | 113,800 |
| 2009/07/28 | 1,787 | 1,833 | 1,777 | 1,813 | +11 | +0.6% | 73,300 |
| 2009/07/27 | 1,861 | 1,865 | 1,791 | 1,802 | -65 | -3.5% | 202,700 |
| 2009/07/24 | 1,963 | 1,969 | 1,852 | 1,867 | -74 | -3.8% | 172,400 |
3801～
3850
件表示中 / 4872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 | 35,300円 | -1.7% | 0.0% | 1.42% | 19.80倍 | 0.55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 |
| ＰＳＯＬ | 128,100円 | +8.1% | +16.5% | 1.95% | 11.47倍 | 1.19倍 |
|
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 |
| グローバルＩ | 128,200円 | +10.0% | +3.2% | 4.68% | 11.50倍 | 1.54倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| エルテス | 62,300円 | +12.1% | +400.0% | 0.00% | 25.06倍 | 2.06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 |
| リビンＴ | 280,800円 | +0.8% | -28.2% | 0.00% | 37.73倍 | 2.44倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
市場注目の銘柄
チャート関連のコラム
