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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,780 | 1,860 | 1,650 | 1,850 | +40 | +2.2% | 164,400 |
| 2007/12/04 | 1,810 | 1,850 | 1,770 | 1,810 | +60 | +3.4% | 227,800 |
| 2007/12/03 | 1,670 | 1,770 | 1,640 | 1,750 | +110 | +6.7% | 150,800 |
| 2007/11/30 | 1,690 | 1,700 | 1,610 | 1,640 | -20 | -1.2% | 102,800 |
| 2007/11/29 | 1,760 | 1,850 | 1,630 | 1,660 | +20 | +1.2% | 545,900 |
| 2007/11/28 | 1,550 | 1,640 | 1,530 | 1,640 | +200 | +13.9% | 771,500 |
| 2007/11/27 | 1,400 | 1,450 | 1,400 | 1,440 | ±0 | ±0% | 14,700 |
| 2007/11/26 | 1,400 | 1,470 | 1,400 | 1,440 | +30 | +2.1% | 9,100 |
| 2007/11/22 | 1,400 | 1,420 | 1,380 | 1,410 | -30 | -2.1% | 25,400 |
| 2007/11/21 | 1,420 | 1,440 | 1,390 | 1,440 | +30 | +2.1% | 23,500 |
| 2007/11/20 | 1,350 | 1,410 | 1,310 | 1,410 | -20 | -1.4% | 24,800 |
| 2007/11/19 | 1,450 | 1,460 | 1,400 | 1,430 | -20 | -1.4% | 19,600 |
| 2007/11/16 | 1,440 | 1,450 | 1,400 | 1,450 | -20 | -1.4% | 8,700 |
| 2007/11/15 | 1,470 | 1,480 | 1,440 | 1,470 | -20 | -1.3% | 19,100 |
| 2007/11/14 | 1,510 | 1,520 | 1,480 | 1,490 | +20 | +1.4% | 27,600 |
| 2007/11/13 | 1,450 | 1,510 | 1,420 | 1,470 | ±0 | ±0% | 51,700 |
| 2007/11/12 | 1,410 | 1,470 | 1,400 | 1,470 | -10 | -0.7% | 44,300 |
| 2007/11/09 | 1,450 | 1,520 | 1,420 | 1,480 | +20 | +1.4% | 69,000 |
| 2007/11/08 | 1,280 | 1,480 | 1,280 | 1,460 | +100 | +7.4% | 68,100 |
| 2007/11/07 | 1,500 | 1,500 | 1,310 | 1,360 | -100 | -6.8% | 73,900 |
| 2007/11/06 | 1,550 | 1,600 | 1,440 | 1,460 | -100 | -6.4% | 239,100 |
| 2007/11/05 | 1,530 | 1,600 | 1,510 | 1,560 | +60 | +4% | 201,000 |
| 2007/11/02 | 1,430 | 1,520 | 1,410 | 1,500 | +10 | +0.7% | 42,700 |
| 2007/11/01 | 1,530 | 1,530 | 1,430 | 1,490 | -40 | -2.6% | 48,500 |
| 2007/10/31 | 1,470 | 1,550 | 1,460 | 1,530 | +60 | +4.1% | 152,600 |
| 2007/10/30 | 1,420 | 1,470 | 1,420 | 1,470 | +40 | +2.8% | 56,700 |
| 2007/10/29 | 1,450 | 1,460 | 1,410 | 1,430 | +20 | +1.4% | 43,800 |
| 2007/10/26 | 1,390 | 1,420 | 1,370 | 1,410 | ±0 | ±0% | 16,600 |
| 2007/10/25 | 1,450 | 1,450 | 1,370 | 1,410 | -20 | -1.4% | 45,300 |
| 2007/10/24 | 1,450 | 1,460 | 1,400 | 1,430 | -10 | -0.7% | 67,000 |
| 2007/10/23 | 1,460 | 1,510 | 1,370 | 1,440 | +40 | +2.9% | 251,200 |
| 2007/10/22 | 1,300 | 1,440 | 1,260 | 1,400 | +70 | +5.3% | 105,400 |
| 2007/10/19 | 1,310 | 1,360 | 1,290 | 1,330 | +20 | +1.5% | 62,100 |
| 2007/10/18 | 1,260 | 1,360 | 1,260 | 1,310 | +30 | +2.3% | 37,600 |
| 2007/10/17 | 1,210 | 1,360 | 1,200 | 1,280 | +80 | +6.7% | 31,900 |
| 2007/10/16 | 1,270 | 1,300 | 1,200 | 1,200 | -130 | -9.8% | 52,400 |
| 2007/10/15 | 1,350 | 1,360 | 1,320 | 1,330 | ±0 | ±0% | 15,400 |
| 2007/10/12 | 1,340 | 1,350 | 1,310 | 1,330 | ±0 | ±0% | 20,600 |
| 2007/10/11 | 1,340 | 1,340 | 1,300 | 1,330 | ±0 | ±0% | 23,800 |
| 2007/10/10 | 1,370 | 1,380 | 1,320 | 1,330 | +10 | +0.8% | 51,000 |
| 2007/10/09 | 1,280 | 1,360 | 1,280 | 1,320 | +40 | +3.1% | 145,200 |
| 2007/10/05 | 1,230 | 1,290 | 1,220 | 1,280 | +50 | +4.1% | 98,800 |
| 2007/10/04 | 1,220 | 1,250 | 1,200 | 1,230 | -20 | -1.6% | 94,100 |
| 2007/10/03 | 1,120 | 1,260 | 1,120 | 1,250 | +140 | +12.6% | 255,400 |
| 2007/10/02 | 1,090 | 1,120 | 1,090 | 1,110 | +20 | +1.8% | 45,000 |
| 2007/10/01 | 1,100 | 1,100 | 1,070 | 1,090 | -20 | -1.8% | 14,800 |
| 2007/09/28 | 1,110 | 1,120 | 1,080 | 1,110 | -10 | -0.9% | 24,100 |
| 2007/09/27 | 1,070 | 1,120 | 1,070 | 1,120 | +60 | +5.7% | 79,600 |
| 2007/09/26 | 1,030 | 1,080 | 1,030 | 1,060 | +40 | +3.9% | 36,100 |
| 2007/09/25 | 1,030 | 1,040 | 1,020 | 1,020 | ±0 | ±0% | 12,500 |
4151～
4200
件表示中 / 4775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 | 39,300円 | -1.7% | 0.0% | 1.27% | 29.28倍 | 0.83倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０歳代女性が主顧客。占い事業に経営資源集中 |
| エイチエムコム | 140,400円 | +29.8% | +9.2% | 0.00% | 54.46倍 | 3.95倍 |
|
- |
| ｒａｋｕｍｏ | 92,900円 | +10.9% | +17.2% | 0.65% | 22.20倍 | 3.63倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| ＳＹＳＨＤ | 50,900円 | +12.9% | +8.6% | 1.38% | 10.98倍 | 1.58倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| ＤＭＰ | 169,600円 | +6.1% | +6.1% | 0.00% | 18.39倍 | 1.49倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
市場注目の銘柄
チャート関連のコラム
