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 |
|---|---|---|---|---|---|---|---|
| 2006/06/07 | 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 |
| 2006/04/24 | 1,825 | 1,870 | 1,775 | 1,790 | -30 | -1.6% | 51,600 |
| 2006/04/21 | 1,895 | 1,930 | 1,800 | 1,820 | -125 | -6.4% | 48,600 |
| 2006/04/20 | 2,020 | 2,025 | 1,945 | 1,945 | -80 | -4% | 29,800 |
| 2006/04/19 | 2,050 | 2,050 | 1,995 | 2,025 | +30 | +1.5% | 51,400 |
| 2006/04/18 | 1,825 | 1,995 | 1,795 | 1,995 | +125 | +6.7% | 72,600 |
| 2006/04/17 | 2,010 | 2,015 | 1,855 | 1,870 | -140 | -7% | 110,400 |
| 2006/04/14 | 2,075 | 2,100 | 1,985 | 2,010 | -90 | -4.3% | 170,400 |
| 2006/04/13 | 2,055 | 2,160 | 2,035 | 2,100 | +55 | +2.7% | 240,000 |
| 2006/04/12 | 2,075 | 2,095 | 2,010 | 2,045 | -20 | -1% | 101,400 |
| 2006/04/11 | 2,030 | 2,110 | 2,010 | 2,065 | +55 | +2.7% | 171,600 |
| 2006/04/10 | 2,000 | 2,010 | 1,980 | 2,010 | +10 | +0.5% | 47,000 |
| 2006/04/07 | 2,000 | 2,020 | 1,975 | 2,000 | -10 | -0.5% | 48,000 |
| 2006/04/06 | 2,000 | 2,035 | 1,945 | 2,010 | +35 | +1.8% | 159,400 |
| 2006/04/05 | 2,045 | 2,055 | 1,970 | 1,975 | -65 | -3.2% | 119,000 |
| 2006/04/04 | 2,130 | 2,130 | 1,980 | 2,040 | -40 | -1.9% | 347,200 |
| 2006/04/03 | 2,015 | 2,130 | 1,980 | 2,080 | +140 | +7.2% | 381,000 |
| 2006/03/31 | 1,845 | 1,970 | 1,830 | 1,940 | +120 | +6.6% | 167,800 |
| 2006/03/30 | 1,845 | 1,860 | 1,810 | 1,820 | +20 | +1.1% | 94,200 |
| 2006/03/29 | 1,775 | 1,845 | 1,765 | 1,800 | +50 | +2.9% | 161,400 |
| 2006/03/28 | 1,800 | 1,800 | 1,745 | 1,750 | -25 | -1.4% | 64,400 |
| 2006/03/27 | 1,770 | 1,840 | 1,750 | 1,775 | +30 | +1.7% | 186,800 |
4651～
4700
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
