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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,190 | 1,200 | 1,190 | 1,190 | -20 | -1.7% | 13,000 |
| 2007/07/10 | 1,240 | 1,250 | 1,210 | 1,210 | -30 | -2.4% | 19,200 |
| 2007/07/09 | 1,190 | 1,240 | 1,190 | 1,240 | +30 | +2.5% | 24,800 |
| 2007/07/06 | 1,230 | 1,230 | 1,190 | 1,210 | -30 | -2.4% | 20,900 |
| 2007/07/05 | 1,250 | 1,260 | 1,230 | 1,240 | -20 | -1.6% | 15,500 |
| 2007/07/04 | 1,250 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 28,600 |
| 2007/07/03 | 1,270 | 1,280 | 1,250 | 1,270 | -20 | -1.6% | 24,200 |
| 2007/07/02 | 1,270 | 1,290 | 1,240 | 1,290 | +20 | +1.6% | 24,000 |
| 2007/06/29 | 1,250 | 1,270 | 1,250 | 1,270 | +30 | +2.4% | 30,500 |
| 2007/06/28 | 1,250 | 1,360 | 1,230 | 1,240 | +10 | +0.8% | 175,200 |
| 2007/06/27 | 1,270 | 1,270 | 1,220 | 1,230 | -20 | -1.6% | 27,100 |
| 2007/06/26 | 1,270 | 1,270 | 1,230 | 1,250 | -20 | -1.6% | 25,200 |
| 2007/06/25 | 1,230 | 1,270 | 1,230 | 1,270 | +10 | +0.8% | 36,000 |
| 2007/06/22 | 1,260 | 1,260 | 1,230 | 1,260 | ±0 | ±0% | 21,400 |
| 2007/06/21 | 1,260 | 1,260 | 1,230 | 1,260 | ±0 | ±0% | 21,700 |
| 2007/06/20 | 1,260 | 1,280 | 1,250 | 1,260 | +10 | +0.8% | 25,800 |
| 2007/06/19 | 1,270 | 1,290 | 1,250 | 1,250 | -40 | -3.1% | 28,400 |
| 2007/06/18 | 1,270 | 1,310 | 1,250 | 1,290 | +20 | +1.6% | 104,900 |
| 2007/06/15 | 1,230 | 1,270 | 1,210 | 1,270 | +30 | +2.4% | 120,800 |
| 2007/06/14 | 1,170 | 1,250 | 1,160 | 1,240 | +80 | +6.9% | 127,700 |
| 2007/06/13 | 1,150 | 1,190 | 1,140 | 1,160 | -50 | -4.1% | 56,500 |
| 2007/06/12 | 1,260 | 1,270 | 1,200 | 1,210 | +10 | +0.8% | 237,500 |
| 2007/06/11 | 1,230 | 1,230 | 1,120 | 1,200 | -20 | -1.6% | 73,900 |
| 2007/06/08 | 1,200 | 1,220 | 1,180 | 1,220 | ±0 | ±0% | 60,100 |
| 2007/06/07 | 1,150 | 1,230 | 1,140 | 1,220 | +60 | +5.2% | 112,300 |
| 2007/06/06 | 1,100 | 1,160 | 1,090 | 1,160 | +50 | +4.5% | 48,700 |
| 2007/06/05 | 1,100 | 1,110 | 1,090 | 1,110 | -10 | -0.9% | 12,200 |
| 2007/06/04 | 1,100 | 1,130 | 1,090 | 1,120 | +40 | +3.7% | 24,300 |
| 2007/06/01 | 1,100 | 1,100 | 1,060 | 1,080 | +10 | +0.9% | 16,500 |
| 2007/05/31 | 1,100 | 1,100 | 1,060 | 1,070 | -40 | -3.6% | 23,700 |
| 2007/05/30 | 1,070 | 1,110 | 1,060 | 1,110 | +40 | +3.7% | 32,100 |
| 2007/05/29 | 1,050 | 1,070 | 1,040 | 1,070 | +20 | +1.9% | 22,700 |
| 2007/05/28 | 1,030 | 1,060 | 999 | 1,050 | +30 | +2.9% | 35,900 |
| 2007/05/25 | 973 | 1,040 | 950 | 1,020 | +48 | +4.9% | 45,700 |
| 2007/05/24 | 990 | 1,000 | 971 | 972 | -28 | -2.8% | 44,200 |
| 2007/05/23 | 990 | 1,050 | 960 | 1,000 | +11 | +1.1% | 112,100 |
| 2007/05/22 | 901 | 989 | 895 | 989 | +59 | +6.3% | 88,500 |
| 2007/05/21 | 969 | 969 | 925 | 930 | -39 | -4% | 22,500 |
| 2007/05/18 | 973 | 973 | 900 | 969 | -7 | -0.7% | 46,100 |
| 2007/05/17 | 999 | 999 | 965 | 976 | -16 | -1.6% | 28,600 |
| 2007/05/16 | 1,010 | 1,010 | 990 | 992 | -48 | -4.6% | 32,900 |
| 2007/05/15 | 1,090 | 1,090 | 990 | 1,040 | -80 | -7.1% | 48,500 |
| 2007/05/14 | 1,130 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 17,900 |
| 2007/05/11 | 1,130 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 12,400 |
| 2007/05/10 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 11,900 |
| 2007/05/09 | 1,140 | 1,150 | 1,120 | 1,150 | +20 | +1.8% | 26,500 |
| 2007/05/08 | 1,140 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 12,400 |
| 2007/05/07 | 1,150 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 16,100 |
| 2007/05/02 | 1,140 | 1,160 | 1,130 | 1,150 | ±0 | ±0% | 21,300 |
| 2007/05/01 | 1,130 | 1,150 | 1,110 | 1,150 | +20 | +1.8% | 20,200 |
4251～
4300
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
