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 |
|---|---|---|---|---|---|---|---|
| 2007/11/27 | 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 |
| 2007/09/21 | 1,020 | 1,030 | 1,010 | 1,020 | ±0 | ±0% | 14,700 |
| 2007/09/20 | 1,040 | 1,050 | 1,010 | 1,020 | -30 | -2.9% | 20,000 |
| 2007/09/19 | 1,050 | 1,070 | 1,040 | 1,050 | ±0 | ±0% | 13,900 |
| 2007/09/18 | 1,030 | 1,080 | 1,020 | 1,050 | +20 | +1.9% | 34,200 |
| 2007/09/14 | 1,010 | 1,030 | 1,010 | 1,030 | +30 | +3% | 21,800 |
| 2007/09/13 | 1,010 | 1,020 | 997 | 1,000 | -10 | -1% | 66,900 |
4251～
4300
件表示中 / 4869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 | 34,700円 | -1.7% | 0.0% | 1.44% | 19.46倍 | 0.54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 |
| Ｃｏｃｏｌｉｖｅ | 120,400円 | +23.1% | +22.7% | 0.00% | 19.32倍 | 4.70倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| リビンＴ | 280,200円 | +0.8% | -28.2% | 0.00% | 37.65倍 | 2.43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 |
| シンカ | 115,800円 | +20.1% | +2.1% | 0.00% | 153.17倍 | 3.75倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
| Ｓａｐｅｅｔ | 251,300円 | +45.7% | - | 0.00% | 60.05倍 | 23.74倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
市場注目の銘柄
チャート関連のコラム
