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 |
|---|---|---|---|---|---|---|---|
| 2006/08/17 | 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 |
| 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 |
4601～
4650
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
