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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 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 |
| 2006/11/21 | 1,340 | 1,350 | 1,290 | 1,320 | +20 | +1.5% | 20,700 |
| 2006/11/20 | 1,400 | 1,400 | 1,260 | 1,300 | -120 | -8.5% | 25,900 |
| 2006/11/17 | 1,440 | 1,440 | 1,360 | 1,420 | -10 | -0.7% | 21,100 |
| 2006/11/16 | 1,450 | 1,470 | 1,430 | 1,430 | -40 | -2.7% | 16,300 |
| 2006/11/15 | 1,460 | 1,470 | 1,430 | 1,470 | +10 | +0.7% | 18,900 |
| 2006/11/14 | 1,450 | 1,460 | 1,420 | 1,460 | +50 | +3.5% | 18,800 |
| 2006/11/13 | 1,470 | 1,480 | 1,390 | 1,410 | -60 | -4.1% | 36,000 |
| 2006/11/10 | 1,520 | 1,520 | 1,470 | 1,470 | -70 | -4.5% | 63,600 |
| 2006/11/09 | 1,580 | 1,660 | 1,500 | 1,540 | -50 | -3.1% | 260,700 |
| 2006/11/08 | 1,600 | 1,810 | 1,560 | 1,590 | +80 | +5.3% | 896,200 |
| 2006/11/07 | 1,500 | 1,510 | 1,460 | 1,510 | +40 | +2.7% | 18,800 |
| 2006/11/06 | 1,460 | 1,470 | 1,450 | 1,470 | ±0 | ±0% | 8,800 |
4551～
4600
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
