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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,800 | 1,810 | 1,755 | 1,755 | -60 | -3.3% | 17,600 |
| 2006/07/05 | 1,805 | 1,840 | 1,805 | 1,815 | -40 | -2.2% | 17,000 |
| 2006/07/04 | 1,865 | 1,875 | 1,775 | 1,855 | -20 | -1.1% | 47,400 |
| 2006/07/03 | 1,920 | 1,925 | 1,860 | 1,875 | -5 | -0.3% | 34,400 |
| 2006/06/30 | 1,810 | 1,925 | 1,765 | 1,880 | +45 | +2.5% | 160,600 |
| 2006/06/29 | 1,670 | 1,835 | 1,660 | 1,835 | +250 | +15.8% | 205,000 |
| 2006/06/28 | 1,600 | 1,640 | 1,580 | 1,585 | -65 | -3.9% | 29,800 |
| 2006/06/27 | 1,690 | 1,725 | 1,650 | 1,650 | +10 | +0.6% | 99,200 |
| 2006/06/26 | 1,535 | 1,640 | 1,520 | 1,640 | +120 | +7.9% | 115,200 |
| 2006/06/23 | 1,490 | 1,520 | 1,475 | 1,520 | +35 | +2.4% | 32,800 |
| 2006/06/22 | 1,510 | 1,540 | 1,475 | 1,485 | +15 | +1% | 32,200 |
| 2006/06/21 | 1,480 | 1,490 | 1,450 | 1,470 | -5 | -0.3% | 17,800 |
| 2006/06/20 | 1,505 | 1,515 | 1,460 | 1,475 | -55 | -3.6% | 32,200 |
| 2006/06/19 | 1,550 | 1,575 | 1,515 | 1,530 | -45 | -2.9% | 23,800 |
| 2006/06/16 | 1,670 | 1,685 | 1,555 | 1,575 | +5 | +0.3% | 54,800 |
| 2006/06/15 | 1,605 | 1,625 | 1,540 | 1,570 | +115 | +7.9% | 66,800 |
| 2006/06/14 | 1,315 | 1,455 | 1,310 | 1,455 | +120 | +9% | 43,600 |
| 2006/06/13 | 1,360 | 1,420 | 1,335 | 1,335 | -60 | -4.3% | 21,600 |
| 2006/06/12 | 1,325 | 1,400 | 1,300 | 1,395 | +45 | +3.3% | 21,200 |
| 2006/06/09 | 1,355 | 1,390 | 1,255 | 1,350 | +35 | +2.7% | 30,800 |
| 2006/06/08 | 1,330 | 1,350 | 1,255 | 1,315 | -95 | -6.7% | 30,400 |
| 2006/06/07 | 1,365 | 1,435 | 1,365 | 1,410 | +25 | +1.8% | 33,400 |
| 2006/06/06 | 1,370 | 1,460 | 1,365 | 1,385 | -65 | -4.5% | 50,600 |
| 2006/06/05 | 1,335 | 1,455 | 1,335 | 1,450 | +75 | +5.5% | 44,000 |
| 2006/06/02 | 1,285 | 1,460 | 1,125 | 1,375 | +50 | +3.8% | 117,800 |
| 2006/06/01 | 1,525 | 1,525 | 1,300 | 1,325 | -100 | -7% | 59,200 |
| 2006/05/31 | 1,540 | 1,550 | 1,420 | 1,425 | -215 | -13.1% | 65,200 |
| 2006/05/30 | 1,725 | 1,725 | 1,605 | 1,640 | -155 | -8.6% | 46,200 |
| 2006/05/29 | 1,840 | 1,840 | 1,750 | 1,795 | -20 | -1.1% | 14,400 |
| 2006/05/26 | 1,820 | 1,840 | 1,800 | 1,815 | -30 | -1.6% | 12,800 |
| 2006/05/25 | 1,875 | 1,890 | 1,810 | 1,845 | -5 | -0.3% | 6,200 |
| 2006/05/24 | 1,820 | 1,890 | 1,800 | 1,850 | +55 | +3.1% | 29,400 |
| 2006/05/23 | 1,860 | 1,875 | 1,790 | 1,795 | -80 | -4.3% | 10,400 |
| 2006/05/22 | 1,930 | 1,950 | 1,875 | 1,875 | -5 | -0.3% | 18,400 |
| 2006/05/19 | 1,855 | 1,880 | 1,830 | 1,880 | +75 | +4.2% | 21,200 |
| 2006/05/18 | 1,795 | 1,860 | 1,775 | 1,805 | -65 | -3.5% | 12,800 |
| 2006/05/17 | 1,795 | 1,885 | 1,790 | 1,870 | +95 | +5.4% | 30,600 |
| 2006/05/16 | 1,925 | 1,930 | 1,750 | 1,775 | -100 | -5.3% | 40,200 |
| 2006/05/15 | 1,880 | 1,900 | 1,840 | 1,875 | -55 | -2.8% | 25,000 |
| 2006/05/12 | 1,900 | 1,950 | 1,845 | 1,930 | -70 | -3.5% | 28,600 |
| 2006/05/11 | 1,975 | 2,010 | 1,950 | 2,000 | +35 | +1.8% | 54,800 |
| 2006/05/10 | 1,975 | 2,025 | 1,930 | 1,965 | ±0 | ±0% | 78,800 |
| 2006/05/09 | 1,950 | 1,995 | 1,925 | 1,965 | +50 | +2.6% | 96,800 |
| 2006/05/08 | 1,890 | 1,935 | 1,875 | 1,915 | -25 | -1.3% | 34,400 |
| 2006/05/02 | 1,875 | 1,975 | 1,870 | 1,940 | +105 | +5.7% | 87,800 |
| 2006/05/01 | 1,875 | 1,880 | 1,830 | 1,835 | -80 | -4.2% | 16,600 |
| 2006/04/28 | 1,945 | 1,945 | 1,880 | 1,915 | -30 | -1.5% | 15,600 |
| 2006/04/27 | 1,950 | 1,965 | 1,920 | 1,945 | +20 | +1% | 33,800 |
| 2006/04/26 | 1,900 | 1,925 | 1,850 | 1,925 | +25 | +1.3% | 25,600 |
| 2006/04/25 | 1,850 | 1,925 | 1,840 | 1,900 | +110 | +6.1% | 41,800 |
4501～
4550
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
