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 |
|---|---|---|---|---|---|---|---|
| 2009/09/07 | 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 |
| 2009/07/23 | 1,869 | 1,959 | 1,860 | 1,941 | +73 | +3.9% | 203,500 |
| 2009/07/22 | 1,845 | 1,875 | 1,801 | 1,868 | +53 | +2.9% | 196,800 |
| 2009/07/21 | 1,729 | 1,817 | 1,721 | 1,815 | +104 | +6.1% | 152,600 |
| 2009/07/17 | 1,731 | 1,731 | 1,693 | 1,711 | -7 | -0.4% | 117,900 |
| 2009/07/16 | 1,752 | 1,770 | 1,717 | 1,718 | -27 | -1.5% | 144,200 |
| 2009/07/15 | 1,764 | 1,780 | 1,739 | 1,745 | +11 | +0.6% | 87,900 |
| 2009/07/14 | 1,724 | 1,780 | 1,720 | 1,734 | +39 | +2.3% | 166,300 |
| 2009/07/13 | 1,821 | 1,829 | 1,680 | 1,695 | -145 | -7.9% | 312,100 |
| 2009/07/10 | 1,926 | 1,926 | 1,834 | 1,840 | -89 | -4.6% | 279,500 |
| 2009/07/09 | 1,957 | 1,980 | 1,927 | 1,929 | -30 | -1.5% | 152,200 |
| 2009/07/08 | 1,960 | 1,994 | 1,954 | 1,959 | -37 | -1.9% | 125,400 |
| 2009/07/07 | 2,020 | 2,042 | 1,986 | 1,996 | -21 | -1% | 150,200 |
| 2009/07/06 | 1,990 | 2,035 | 1,978 | 2,017 | +35 | +1.8% | 220,100 |
| 2009/07/03 | 1,953 | 1,987 | 1,920 | 1,982 | +22 | +1.1% | 181,900 |
| 2009/07/02 | 1,969 | 1,970 | 1,953 | 1,960 | ±0 | ±0% | 125,100 |
| 2009/07/01 | 1,982 | 1,982 | 1,951 | 1,960 | -17 | -0.9% | 175,200 |
| 2009/06/30 | 2,000 | 2,000 | 1,972 | 1,977 | -16 | -0.8% | 159,700 |
| 2009/06/29 | 1,996 | 2,019 | 1,985 | 1,993 | -2 | -0.1% | 163,100 |
3851～
3900
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
