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 |
|---|---|---|---|---|---|---|---|
| 2007/08/22 | 1,040 | 1,080 | 1,030 | 1,070 | +30 | +2.9% | 3,700 |
| 2007/08/21 | 1,010 | 1,040 | 1,010 | 1,040 | +20 | +2% | 6,000 |
| 2007/08/20 | 1,040 | 1,050 | 1,010 | 1,020 | -10 | -1% | 26,500 |
| 2007/08/17 | 1,040 | 1,050 | 1,020 | 1,030 | -10 | -1% | 22,200 |
| 2007/08/16 | 1,040 | 1,060 | 1,030 | 1,040 | -10 | -1% | 24,400 |
| 2007/08/15 | 1,040 | 1,060 | 1,030 | 1,050 | +10 | +1% | 38,300 |
| 2007/08/14 | 1,050 | 1,060 | 1,030 | 1,040 | ±0 | ±0% | 40,500 |
| 2007/08/13 | 1,060 | 1,060 | 1,030 | 1,040 | ±0 | ±0% | 26,200 |
| 2007/08/10 | 1,050 | 1,060 | 1,040 | 1,040 | -30 | -2.8% | 18,900 |
| 2007/08/09 | 1,080 | 1,100 | 1,060 | 1,070 | -10 | -0.9% | 15,800 |
| 2007/08/08 | 1,090 | 1,120 | 1,050 | 1,080 | -30 | -2.7% | 20,500 |
| 2007/08/07 | 1,140 | 1,160 | 1,110 | 1,110 | -20 | -1.8% | 9,300 |
| 2007/08/06 | 1,130 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 6,100 |
| 2007/08/03 | 1,170 | 1,170 | 1,150 | 1,160 | ±0 | ±0% | 4,100 |
| 2007/08/02 | 1,180 | 1,190 | 1,130 | 1,160 | -10 | -0.9% | 7,800 |
| 2007/08/01 | 1,210 | 1,210 | 1,170 | 1,170 | -50 | -4.1% | 6,400 |
| 2007/07/31 | 1,170 | 1,220 | 1,150 | 1,220 | +70 | +6.1% | 49,600 |
| 2007/07/30 | 1,060 | 1,180 | 1,060 | 1,150 | +50 | +4.5% | 11,600 |
| 2007/07/27 | 1,090 | 1,110 | 1,070 | 1,100 | -20 | -1.8% | 19,300 |
| 2007/07/26 | 1,140 | 1,140 | 1,110 | 1,120 | -10 | -0.9% | 12,000 |
| 2007/07/25 | 1,110 | 1,180 | 1,080 | 1,130 | -10 | -0.9% | 24,500 |
| 2007/07/24 | 1,130 | 1,170 | 1,130 | 1,140 | -10 | -0.9% | 21,900 |
| 2007/07/23 | 1,160 | 1,170 | 1,120 | 1,150 | -30 | -2.5% | 14,500 |
| 2007/07/20 | 1,170 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 15,200 |
| 2007/07/19 | 1,200 | 1,200 | 1,130 | 1,170 | -20 | -1.7% | 18,000 |
| 2007/07/18 | 1,190 | 1,200 | 1,180 | 1,190 | -20 | -1.7% | 5,900 |
| 2007/07/17 | 1,200 | 1,210 | 1,200 | 1,210 | +20 | +1.7% | 18,000 |
| 2007/07/13 | 1,210 | 1,220 | 1,190 | 1,190 | +10 | +0.8% | 56,200 |
| 2007/07/12 | 1,170 | 1,210 | 1,160 | 1,180 | -10 | -0.8% | 15,100 |
| 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 |
4351～
4400
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
