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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 2,290 | 2,290 | 2,175 | 2,175 | -165 | -7.1% | 29,200 |
| 2005/11/25 | 2,425 | 2,495 | 2,300 | 2,340 | +40 | +1.7% | 112,000 |
| 2005/11/24 | 2,300 | 2,300 | 2,300 | 2,300 | +250 | +12.2% | 59,200 |
| 2005/11/22 | 2,040 | 2,240 | 1,955 | 2,050 | +60 | +3% | 228,400 |
| 2005/11/21 | 1,910 | 2,000 | 1,910 | 1,990 | +65 | +3.4% | 11,000 |
| 2005/11/18 | 1,930 | 1,930 | 1,890 | 1,925 | ±0 | ±0% | 7,800 |
| 2005/11/17 | 1,900 | 1,945 | 1,890 | 1,925 | +10 | +0.5% | 7,200 |
| 2005/11/16 | 1,930 | 1,930 | 1,905 | 1,915 | -15 | -0.8% | 3,200 |
| 2005/11/15 | 1,930 | 1,930 | 1,905 | 1,930 | +25 | +1.3% | 4,200 |
| 2005/11/14 | 1,945 | 1,945 | 1,900 | 1,905 | +10 | +0.5% | 5,000 |
| 2005/11/11 | 1,890 | 1,930 | 1,885 | 1,895 | +10 | +0.5% | 2,800 |
| 2005/11/10 | 1,905 | 1,935 | 1,880 | 1,885 | +10 | +0.5% | 3,600 |
| 2005/11/09 | 1,920 | 1,920 | 1,870 | 1,875 | -45 | -2.3% | 5,600 |
| 2005/11/08 | 1,955 | 1,955 | 1,890 | 1,920 | -35 | -1.8% | 12,400 |
| 2005/11/07 | 1,975 | 1,985 | 1,955 | 1,955 | -5 | -0.3% | 5,400 |
| 2005/11/04 | 1,990 | 1,990 | 1,955 | 1,960 | -20 | -1% | 14,400 |
| 2005/11/02 | 2,000 | 2,010 | 1,975 | 1,980 | -5 | -0.3% | 28,200 |
| 2005/11/01 | 1,910 | 1,985 | 1,910 | 1,985 | +95 | +5% | 13,800 |
| 2005/10/31 | 1,905 | 1,930 | 1,835 | 1,890 | -10 | -0.5% | 19,400 |
| 2005/10/28 | 1,910 | 1,935 | 1,840 | 1,900 | -60 | -3.1% | 27,200 |
| 2005/10/27 | 2,260 | 2,260 | 1,875 | 1,960 | - | - | 213,800 |
| 2005/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/25 | 1,820 | 1,840 | 1,700 | 1,760 | -30 | -1.7% | 244,000 |
| 2005/10/24 | 1,720 | 1,790 | 1,720 | 1,790 | +70 | +4.1% | 94,000 |
| 2005/10/21 | 1,720 | 1,720 | 1,690 | 1,720 | ±0 | ±0% | 60,000 |
| 2005/10/20 | 1,740 | 1,740 | 1,710 | 1,720 | -20 | -1.1% | 48,000 |
| 2005/10/19 | 1,750 | 1,750 | 1,740 | 1,740 | -30 | -1.7% | 21,000 |
| 2005/10/18 | 1,750 | 1,780 | 1,750 | 1,770 | +30 | +1.7% | 24,000 |
| 2005/10/17 | 1,790 | 1,790 | 1,740 | 1,740 | -40 | -2.2% | 36,000 |
| 2005/10/14 | 1,820 | 1,820 | 1,770 | 1,780 | -30 | -1.7% | 22,000 |
| 2005/10/13 | 1,800 | 1,810 | 1,760 | 1,810 | +30 | +1.7% | 34,000 |
| 2005/10/12 | 1,780 | 1,790 | 1,770 | 1,780 | +40 | +2.3% | 25,000 |
| 2005/10/11 | 1,780 | 1,780 | 1,740 | 1,740 | -30 | -1.7% | 48,000 |
| 2005/10/07 | 1,820 | 1,820 | 1,770 | 1,770 | -30 | -1.7% | 28,000 |
| 2005/10/06 | 1,800 | 1,810 | 1,790 | 1,800 | +20 | +1.1% | 36,000 |
| 2005/10/05 | 1,800 | 1,810 | 1,770 | 1,780 | -30 | -1.7% | 25,000 |
| 2005/10/04 | 1,870 | 1,890 | 1,810 | 1,810 | -80 | -4.2% | 51,000 |
| 2005/10/03 | 1,830 | 1,900 | 1,830 | 1,890 | +70 | +3.8% | 86,000 |
| 2005/09/30 | 1,760 | 1,820 | 1,750 | 1,820 | +40 | +2.2% | 69,000 |
| 2005/09/29 | 1,760 | 1,790 | 1,750 | 1,780 | +20 | +1.1% | 43,000 |
| 2005/09/28 | 1,740 | 1,760 | 1,720 | 1,760 | +40 | +2.3% | 25,000 |
| 2005/09/27 | 1,810 | 1,820 | 1,680 | 1,720 | -70 | -3.9% | 89,000 |
| 2005/09/26 | 1,820 | 1,840 | 1,760 | 1,790 | -20 | -1.1% | 50,000 |
| 2005/09/22 | 1,880 | 1,880 | 1,760 | 1,810 | -90 | -4.7% | 129,000 |
| 2005/09/21 | 1,900 | 1,940 | 1,800 | 1,900 | -170 | -8.2% | 330,000 |
| 2005/09/20 | 1,980 | 2,110 | 1,920 | 2,070 | +110 | +5.6% | 879,000 |
| 2005/09/16 | 1,860 | 1,980 | 1,850 | 1,960 | +90 | +4.8% | 219,000 |
| 2005/09/15 | 1,860 | 1,910 | 1,840 | 1,870 | +40 | +2.2% | 180,000 |
| 2005/09/14 | 1,860 | 1,860 | 1,800 | 1,830 | -20 | -1.1% | 150,000 |
| 2005/09/13 | 1,900 | 1,950 | 1,850 | 1,850 | -100 | -5.1% | 364,000 |
4651～
4700
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% | 18.40倍 | 1.50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
