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 |
|---|---|---|---|---|---|---|---|
| 2006/09/06 | 1,790 | 1,790 | 1,750 | 1,770 | +40 | +2.3% | 18,400 |
| 2006/09/05 | 1,715 | 1,740 | 1,705 | 1,730 | +40 | +2.4% | 8,600 |
| 2006/09/04 | 1,700 | 1,715 | 1,690 | 1,690 | +5 | +0.3% | 6,400 |
| 2006/09/01 | 1,665 | 1,725 | 1,655 | 1,685 | -20 | -1.2% | 11,200 |
| 2006/08/31 | 1,675 | 1,705 | 1,650 | 1,705 | -25 | -1.4% | 21,800 |
| 2006/08/30 | 1,710 | 1,765 | 1,705 | 1,730 | +30 | +1.8% | 11,800 |
| 2006/08/29 | 1,720 | 1,735 | 1,700 | 1,700 | -70 | -4% | 5,200 |
| 2006/08/28 | 1,750 | 1,770 | 1,700 | 1,770 | -30 | -1.7% | 15,600 |
| 2006/08/25 | 1,820 | 1,820 | 1,765 | 1,800 | -5 | -0.3% | 13,200 |
| 2006/08/24 | 1,790 | 1,805 | 1,755 | 1,805 | +35 | +2% | 16,600 |
| 2006/08/23 | 1,750 | 1,800 | 1,715 | 1,770 | +25 | +1.4% | 29,200 |
| 2006/08/22 | 1,775 | 1,800 | 1,745 | 1,745 | -75 | -4.1% | 23,200 |
| 2006/08/21 | 1,845 | 1,845 | 1,815 | 1,820 | -10 | -0.5% | 8,800 |
| 2006/08/18 | 1,800 | 1,860 | 1,775 | 1,830 | +40 | +2.2% | 42,200 |
| 2006/08/17 | 1,770 | 1,800 | 1,765 | 1,790 | +40 | +2.3% | 38,000 |
| 2006/08/16 | 1,745 | 1,765 | 1,700 | 1,750 | +30 | +1.7% | 22,600 |
| 2006/08/15 | 1,650 | 1,720 | 1,640 | 1,720 | +85 | +5.2% | 21,600 |
| 2006/08/14 | 1,650 | 1,650 | 1,600 | 1,635 | -5 | -0.3% | 3,000 |
| 2006/08/11 | 1,650 | 1,665 | 1,635 | 1,640 | +15 | +0.9% | 10,200 |
| 2006/08/10 | 1,600 | 1,660 | 1,590 | 1,625 | +35 | +2.2% | 27,000 |
| 2006/08/09 | 1,510 | 1,595 | 1,475 | 1,590 | +55 | +3.6% | 24,600 |
| 2006/08/08 | 1,500 | 1,535 | 1,500 | 1,535 | +55 | +3.7% | 17,600 |
| 2006/08/07 | 1,560 | 1,560 | 1,480 | 1,480 | -75 | -4.8% | 14,400 |
| 2006/08/04 | 1,605 | 1,610 | 1,555 | 1,555 | -45 | -2.8% | 14,000 |
| 2006/08/03 | 1,615 | 1,640 | 1,550 | 1,600 | +10 | +0.6% | 25,400 |
| 2006/08/02 | 1,510 | 1,600 | 1,495 | 1,590 | +65 | +4.3% | 23,400 |
| 2006/08/01 | 1,510 | 1,530 | 1,505 | 1,525 | +15 | +1% | 11,400 |
| 2006/07/31 | 1,530 | 1,575 | 1,490 | 1,510 | +10 | +0.7% | 26,200 |
| 2006/07/28 | 1,420 | 1,530 | 1,415 | 1,500 | +95 | +6.8% | 13,800 |
| 2006/07/27 | 1,430 | 1,490 | 1,400 | 1,405 | -25 | -1.7% | 13,200 |
| 2006/07/26 | 1,480 | 1,480 | 1,430 | 1,430 | -100 | -6.5% | 23,200 |
| 2006/07/25 | 1,570 | 1,575 | 1,530 | 1,530 | +10 | +0.7% | 31,600 |
| 2006/07/24 | 1,450 | 1,520 | 1,440 | 1,520 | +50 | +3.4% | 14,000 |
| 2006/07/21 | 1,500 | 1,500 | 1,450 | 1,470 | -75 | -4.9% | 16,400 |
| 2006/07/20 | 1,505 | 1,545 | 1,475 | 1,545 | +100 | +6.9% | 15,200 |
| 2006/07/19 | 1,535 | 1,535 | 1,430 | 1,445 | -75 | -4.9% | 19,800 |
| 2006/07/18 | 1,540 | 1,540 | 1,405 | 1,520 | -25 | -1.6% | 26,800 |
| 2006/07/14 | 1,535 | 1,575 | 1,525 | 1,545 | -65 | -4% | 8,400 |
| 2006/07/13 | 1,525 | 1,625 | 1,525 | 1,610 | +10 | +0.6% | 13,800 |
| 2006/07/12 | 1,600 | 1,610 | 1,575 | 1,600 | -40 | -2.4% | 16,200 |
| 2006/07/11 | 1,640 | 1,675 | 1,635 | 1,640 | -25 | -1.5% | 10,400 |
| 2006/07/10 | 1,625 | 1,675 | 1,600 | 1,665 | -40 | -2.3% | 29,200 |
| 2006/07/07 | 1,765 | 1,790 | 1,670 | 1,705 | -50 | -2.8% | 28,200 |
| 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 |
4551～
4600
件表示中 / 4868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 | 34,000円 | -1.7% | 0.0% | - | 19.07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 |
| ユビキタスＡＩ | 35,200円 | +15.6% | -56.3% | - | - | - |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| 日本ラッド | 68,200円 | +6.7% | -12.5% | - | 10.13倍 | 1.16倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| ＳＩＧ Ｇ | 61,200円 | +24.5% | +65.3% | - | 9.15倍 | - |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| テクミラ | 28,300円 | +3.0% | +96.1% | - | 33.77倍 | - |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲーム、健康アプリも |
市場注目の銘柄
チャート関連のコラム
