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 |
|---|---|---|---|---|---|---|---|
| 2007/02/06 | 1,420 | 1,440 | 1,390 | 1,390 | -30 | -2.1% | 39,800 |
| 2007/02/05 | 1,490 | 1,500 | 1,420 | 1,420 | -50 | -3.4% | 35,800 |
| 2007/02/02 | 1,490 | 1,490 | 1,470 | 1,470 | -40 | -2.6% | 11,900 |
| 2007/02/01 | 1,470 | 1,520 | 1,460 | 1,510 | +40 | +2.7% | 21,100 |
| 2007/01/31 | 1,490 | 1,500 | 1,460 | 1,470 | -40 | -2.6% | 21,200 |
| 2007/01/30 | 1,530 | 1,540 | 1,510 | 1,510 | -40 | -2.6% | 10,600 |
| 2007/01/29 | 1,560 | 1,560 | 1,530 | 1,550 | -10 | -0.6% | 10,300 |
| 2007/01/26 | 1,520 | 1,560 | 1,520 | 1,560 | ±0 | ±0% | 6,800 |
| 2007/01/25 | 1,580 | 1,580 | 1,530 | 1,560 | -10 | -0.6% | 15,000 |
| 2007/01/24 | 1,590 | 1,590 | 1,540 | 1,570 | -10 | -0.6% | 13,100 |
| 2007/01/23 | 1,560 | 1,580 | 1,510 | 1,580 | ±0 | ±0% | 15,000 |
| 2007/01/22 | 1,610 | 1,610 | 1,570 | 1,580 | -20 | -1.3% | 32,700 |
| 2007/01/19 | 1,570 | 1,600 | 1,510 | 1,600 | +60 | +3.9% | 79,200 |
| 2007/01/18 | 1,480 | 1,550 | 1,480 | 1,540 | +40 | +2.7% | 40,200 |
| 2007/01/17 | 1,480 | 1,500 | 1,470 | 1,500 | +40 | +2.7% | 24,700 |
| 2007/01/16 | 1,460 | 1,480 | 1,450 | 1,460 | -20 | -1.4% | 21,700 |
| 2007/01/15 | 1,500 | 1,510 | 1,470 | 1,480 | -10 | -0.7% | 15,200 |
| 2007/01/12 | 1,430 | 1,500 | 1,420 | 1,490 | +90 | +6.4% | 26,400 |
| 2007/01/11 | 1,430 | 1,430 | 1,360 | 1,400 | -30 | -2.1% | 26,400 |
| 2007/01/10 | 1,470 | 1,480 | 1,420 | 1,430 | -40 | -2.7% | 15,900 |
| 2007/01/09 | 1,480 | 1,490 | 1,470 | 1,470 | -20 | -1.3% | 12,000 |
| 2007/01/05 | 1,500 | 1,510 | 1,490 | 1,490 | -10 | -0.7% | 6,200 |
| 2007/01/04 | 1,500 | 1,530 | 1,490 | 1,500 | +20 | +1.4% | 8,600 |
| 2006/12/29 | 1,500 | 1,520 | 1,480 | 1,480 | -10 | -0.7% | 10,800 |
| 2006/12/28 | 1,520 | 1,520 | 1,490 | 1,490 | -20 | -1.3% | 24,500 |
| 2006/12/27 | 1,510 | 1,530 | 1,500 | 1,510 | +30 | +2% | 32,100 |
| 2006/12/26 | 1,490 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 34,000 |
| 2006/12/25 | 1,500 | 1,510 | 1,470 | 1,500 | +30 | +2% | 21,300 |
| 2006/12/22 | 1,510 | 1,520 | 1,470 | 1,470 | -10 | -0.7% | 9,700 |
| 2006/12/21 | 1,500 | 1,530 | 1,480 | 1,480 | -50 | -3.3% | 16,700 |
| 2006/12/20 | 1,490 | 1,530 | 1,480 | 1,530 | +50 | +3.4% | 22,100 |
| 2006/12/19 | 1,510 | 1,540 | 1,480 | 1,480 | -10 | -0.7% | 37,900 |
| 2006/12/18 | 1,540 | 1,560 | 1,490 | 1,490 | -30 | -2% | 68,300 |
| 2006/12/15 | 1,480 | 1,530 | 1,480 | 1,520 | +20 | +1.3% | 27,400 |
| 2006/12/14 | 1,480 | 1,510 | 1,470 | 1,500 | +30 | +2% | 25,600 |
| 2006/12/13 | 1,470 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 11,200 |
| 2006/12/12 | 1,580 | 1,590 | 1,460 | 1,480 | -40 | -2.6% | 60,500 |
| 2006/12/11 | 1,470 | 1,520 | 1,460 | 1,520 | +40 | +2.7% | 45,500 |
| 2006/12/08 | 1,470 | 1,480 | 1,460 | 1,480 | ±0 | ±0% | 9,000 |
| 2006/12/07 | 1,470 | 1,480 | 1,450 | 1,480 | +20 | +1.4% | 18,400 |
| 2006/12/06 | 1,480 | 1,490 | 1,460 | 1,460 | -30 | -2% | 10,700 |
| 2006/12/05 | 1,480 | 1,500 | 1,460 | 1,490 | +30 | +2.1% | 13,600 |
| 2006/12/04 | 1,450 | 1,500 | 1,440 | 1,460 | -30 | -2% | 12,600 |
| 2006/12/01 | 1,500 | 1,520 | 1,480 | 1,490 | -10 | -0.7% | 24,900 |
| 2006/11/30 | 1,460 | 1,500 | 1,460 | 1,500 | +60 | +4.2% | 44,500 |
| 2006/11/29 | 1,430 | 1,470 | 1,420 | 1,440 | +10 | +0.7% | 30,000 |
| 2006/11/28 | 1,390 | 1,450 | 1,360 | 1,430 | +30 | +2.1% | 24,200 |
| 2006/11/27 | 1,370 | 1,420 | 1,370 | 1,400 | +20 | +1.4% | 21,800 |
| 2006/11/24 | 1,340 | 1,390 | 1,330 | 1,380 | ±0 | ±0% | 7,700 |
| 2006/11/22 | 1,310 | 1,390 | 1,310 | 1,380 | +60 | +4.5% | 21,200 |
4451～
4500
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 | 34,900円 | -1.7% | 0.0% | 1.43% | 19.57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 | 130,000円 | +23.1% | +22.7% | 0.00% | 20.86倍 | 5.08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 | 282,300円 | +0.8% | -28.2% | 0.00% | 37.93倍 | 2.45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 | 117,500円 | +20.1% | +2.1% | 0.00% | 155.42倍 | 3.81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 | 236,100円 | +45.7% | - | 0.00% | 56.42倍 | 22.30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
