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 |
|---|---|---|---|---|---|---|---|
| 2008/01/28 | 2,330 | 2,560 | 2,330 | 2,410 | +70 | +3% | 733,600 |
| 2008/01/25 | 2,470 | 2,490 | 2,260 | 2,340 | -40 | -1.7% | 481,700 |
| 2008/01/24 | 2,480 | 2,590 | 2,370 | 2,380 | +60 | +2.6% | 800,700 |
| 2008/01/23 | 2,250 | 2,380 | 2,120 | 2,320 | +270 | +13.2% | 884,500 |
| 2008/01/22 | 2,250 | 2,260 | 2,050 | 2,050 | -400 | -16.3% | 816,200 |
| 2008/01/21 | 2,260 | 2,530 | 2,260 | 2,450 | +210 | +9.4% | 556,900 |
| 2008/01/18 | 2,110 | 2,360 | 2,100 | 2,240 | +50 | +2.3% | 885,600 |
| 2008/01/17 | 2,010 | 2,190 | 1,970 | 2,190 | +300 | +15.9% | 426,100 |
| 2008/01/16 | 1,840 | 1,990 | 1,750 | 1,890 | -70 | -3.6% | 254,900 |
| 2008/01/15 | 2,100 | 2,180 | 1,960 | 1,960 | -120 | -5.8% | 373,900 |
| 2008/01/11 | 2,030 | 2,160 | 1,840 | 2,080 | -30 | -1.4% | 592,400 |
| 2008/01/10 | 1,920 | 2,200 | 1,920 | 2,110 | +210 | +11.1% | 864,700 |
| 2008/01/09 | 1,770 | 1,960 | 1,760 | 1,900 | +100 | +5.6% | 607,300 |
| 2008/01/08 | 1,740 | 1,860 | 1,710 | 1,800 | +60 | +3.4% | 341,100 |
| 2008/01/07 | 1,620 | 1,770 | 1,620 | 1,740 | +120 | +7.4% | 105,800 |
| 2008/01/04 | 1,620 | 1,660 | 1,600 | 1,620 | -40 | -2.4% | 48,600 |
| 2007/12/28 | 1,690 | 1,760 | 1,650 | 1,660 | -70 | -4% | 27,600 |
| 2007/12/27 | 1,720 | 1,840 | 1,700 | 1,730 | -10 | -0.6% | 181,200 |
| 2007/12/26 | 1,580 | 1,780 | 1,580 | 1,740 | +170 | +10.8% | 95,200 |
| 2007/12/25 | 1,630 | 1,660 | 1,570 | 1,570 | -30 | -1.9% | 64,200 |
| 2007/12/21 | 1,570 | 1,600 | 1,540 | 1,600 | ±0 | ±0% | 39,900 |
| 2007/12/20 | 1,570 | 1,600 | 1,510 | 1,600 | +110 | +7.4% | 37,700 |
| 2007/12/19 | 1,530 | 1,610 | 1,490 | 1,490 | -70 | -4.5% | 35,600 |
| 2007/12/18 | 1,470 | 1,600 | 1,470 | 1,560 | +70 | +4.7% | 63,400 |
| 2007/12/17 | 1,610 | 1,610 | 1,480 | 1,490 | -140 | -8.6% | 52,700 |
| 2007/12/14 | 1,690 | 1,710 | 1,610 | 1,630 | -70 | -4.1% | 47,800 |
| 2007/12/13 | 1,720 | 1,720 | 1,670 | 1,700 | -40 | -2.3% | 67,400 |
| 2007/12/12 | 1,680 | 1,800 | 1,680 | 1,740 | +30 | +1.8% | 90,700 |
| 2007/12/11 | 1,740 | 1,750 | 1,610 | 1,710 | -20 | -1.2% | 110,500 |
| 2007/12/10 | 1,790 | 1,840 | 1,730 | 1,730 | -90 | -4.9% | 47,800 |
| 2007/12/07 | 1,860 | 1,900 | 1,750 | 1,820 | -70 | -3.7% | 104,000 |
| 2007/12/06 | 1,940 | 1,950 | 1,860 | 1,890 | +40 | +2.2% | 324,400 |
| 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 |
4301～
4350
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
