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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 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 |
| 2009/11/24 | 1,272 | 1,285 | 1,171 | 1,183 | -69 | -5.5% | 138,100 |
| 2009/11/20 | 1,231 | 1,293 | 1,230 | 1,252 | +7 | +0.6% | 143,900 |
| 2009/11/19 | 1,195 | 1,285 | 1,189 | 1,245 | +30 | +2.5% | 158,600 |
| 2009/11/18 | 1,203 | 1,216 | 1,177 | 1,215 | -7 | -0.6% | 166,100 |
| 2009/11/17 | 1,241 | 1,281 | 1,220 | 1,222 | -27 | -2.2% | 136,600 |
| 2009/11/16 | 1,340 | 1,350 | 1,249 | 1,249 | -102 | -7.5% | 221,200 |
| 2009/11/13 | 1,320 | 1,355 | 1,311 | 1,351 | +44 | +3.4% | 133,900 |
| 2009/11/12 | 1,369 | 1,369 | 1,306 | 1,307 | -71 | -5.2% | 154,600 |
| 2009/11/11 | 1,370 | 1,395 | 1,363 | 1,378 | -6 | -0.4% | 55,500 |
| 2009/11/10 | 1,385 | 1,394 | 1,363 | 1,384 | +14 | +1% | 76,300 |
| 2009/11/09 | 1,387 | 1,397 | 1,355 | 1,370 | -32 | -2.3% | 163,700 |
| 2009/11/06 | 1,460 | 1,470 | 1,400 | 1,402 | -62 | -4.2% | 110,800 |
| 2009/11/05 | 1,505 | 1,514 | 1,446 | 1,464 | -26 | -1.7% | 78,600 |
| 2009/11/04 | 1,490 | 1,503 | 1,474 | 1,490 | +31 | +2.1% | 85,700 |
| 2009/11/02 | 1,440 | 1,465 | 1,431 | 1,459 | -29 | -1.9% | 83,200 |
| 2009/10/30 | 1,468 | 1,495 | 1,450 | 1,488 | +27 | +1.8% | 81,900 |
| 2009/10/29 | 1,430 | 1,461 | 1,423 | 1,461 | -9 | -0.6% | 139,100 |
| 2009/10/28 | 1,491 | 1,504 | 1,461 | 1,470 | -32 | -2.1% | 106,900 |
| 2009/10/27 | 1,507 | 1,540 | 1,497 | 1,502 | -19 | -1.2% | 81,900 |
| 2009/10/26 | 1,534 | 1,540 | 1,509 | 1,521 | -23 | -1.5% | 123,800 |
| 2009/10/23 | 1,601 | 1,620 | 1,532 | 1,544 | -61 | -3.8% | 245,100 |
| 2009/10/22 | 1,570 | 1,606 | 1,563 | 1,605 | +33 | +2.1% | 99,200 |
| 2009/10/21 | 1,550 | 1,585 | 1,540 | 1,572 | +17 | +1.1% | 67,900 |
| 2009/10/20 | 1,566 | 1,584 | 1,537 | 1,555 | -11 | -0.7% | 72,300 |
| 2009/10/19 | 1,535 | 1,580 | 1,525 | 1,566 | +33 | +2.2% | 82,500 |
| 2009/10/16 | 1,562 | 1,577 | 1,518 | 1,533 | -29 | -1.9% | 85,100 |
| 2009/10/15 | 1,591 | 1,602 | 1,561 | 1,562 | -23 | -1.5% | 73,400 |
| 2009/10/14 | 1,609 | 1,609 | 1,580 | 1,585 | -15 | -0.9% | 50,000 |
| 2009/10/13 | 1,630 | 1,665 | 1,561 | 1,600 | -42 | -2.6% | 91,900 |
| 2009/10/09 | 1,615 | 1,661 | 1,615 | 1,642 | +29 | +1.8% | 71,300 |
| 2009/10/08 | 1,619 | 1,630 | 1,590 | 1,613 | -7 | -0.4% | 71,000 |
| 2009/10/07 | 1,572 | 1,620 | 1,572 | 1,620 | +50 | +3.2% | 129,600 |
| 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 |
3851～
3900
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
