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 |
|---|---|---|---|---|---|---|---|
| 2005/08/26 | 1,630 | 1,630 | 1,580 | 1,600 | -30 | -1.8% | 48,000 |
| 2005/08/25 | 1,640 | 1,640 | 1,620 | 1,630 | ±0 | ±0% | 13,000 |
| 2005/08/24 | 1,640 | 1,660 | 1,620 | 1,630 | -20 | -1.2% | 37,000 |
| 2005/08/23 | 1,690 | 1,690 | 1,650 | 1,650 | -60 | -3.5% | 46,000 |
| 2005/08/22 | 1,650 | 1,710 | 1,640 | 1,710 | +60 | +3.6% | 68,000 |
| 2005/08/19 | 1,640 | 1,680 | 1,620 | 1,650 | -10 | -0.6% | 47,000 |
| 2005/08/18 | 1,610 | 1,660 | 1,590 | 1,660 | +50 | +3.1% | 43,000 |
| 2005/08/17 | 1,630 | 1,630 | 1,600 | 1,610 | -30 | -1.8% | 23,000 |
| 2005/08/16 | 1,620 | 1,660 | 1,600 | 1,640 | +20 | +1.2% | 44,000 |
| 2005/08/15 | 1,650 | 1,660 | 1,610 | 1,620 | -30 | -1.8% | 39,000 |
| 2005/08/12 | 1,640 | 1,660 | 1,620 | 1,650 | +10 | +0.6% | 28,000 |
| 2005/08/11 | 1,680 | 1,680 | 1,630 | 1,640 | -30 | -1.8% | 44,000 |
| 2005/08/10 | 1,700 | 1,720 | 1,660 | 1,670 | -10 | -0.6% | 54,000 |
| 2005/08/09 | 1,640 | 1,690 | 1,640 | 1,680 | +50 | +3.1% | 46,000 |
| 2005/08/08 | 1,580 | 1,650 | 1,580 | 1,630 | -30 | -1.8% | 69,000 |
| 2005/08/05 | 1,710 | 1,710 | 1,650 | 1,660 | -60 | -3.5% | 45,000 |
| 2005/08/04 | 1,620 | 1,720 | 1,590 | 1,720 | +10 | +0.6% | 138,000 |
| 2005/08/03 | 1,750 | 1,750 | 1,690 | 1,710 | -50 | -2.8% | 124,000 |
| 2005/08/02 | 1,800 | 1,810 | 1,740 | 1,760 | -40 | -2.2% | 68,000 |
| 2005/08/01 | 1,830 | 1,830 | 1,790 | 1,800 | -40 | -2.2% | 91,000 |
| 2005/07/29 | 1,870 | 1,880 | 1,840 | 1,840 | -40 | -2.1% | 54,000 |
| 2005/07/28 | 1,840 | 1,900 | 1,840 | 1,880 | +50 | +2.7% | 131,000 |
| 2005/07/27 | 1,840 | 1,840 | 1,800 | 1,830 | -10 | -0.5% | 71,000 |
| 2005/07/26 | 1,840 | 1,870 | 1,810 | 1,840 | +20 | +1.1% | 50,000 |
| 2005/07/25 | 1,820 | 1,840 | 1,810 | 1,820 | -30 | -1.6% | 67,000 |
| 2005/07/22 | 1,890 | 1,890 | 1,840 | 1,850 | -30 | -1.6% | 99,000 |
| 2005/07/21 | 1,910 | 1,930 | 1,880 | 1,880 | -20 | -1.1% | 59,000 |
| 2005/07/20 | 1,890 | 1,940 | 1,890 | 1,900 | +20 | +1.1% | 102,000 |
| 2005/07/19 | 1,920 | 1,920 | 1,870 | 1,880 | -40 | -2.1% | 59,000 |
| 2005/07/15 | 1,980 | 1,980 | 1,920 | 1,920 | -40 | -2% | 75,000 |
| 2005/07/14 | 2,000 | 2,020 | 1,950 | 1,960 | -60 | -3% | 210,000 |
| 2005/07/13 | 1,940 | 2,030 | 1,880 | 2,020 | +80 | +4.1% | 282,000 |
| 2005/07/12 | 1,880 | 1,960 | 1,860 | 1,940 | +90 | +4.9% | 134,000 |
| 2005/07/11 | 1,880 | 1,900 | 1,850 | 1,850 | ±0 | ±0% | 54,000 |
| 2005/07/08 | 1,910 | 1,910 | 1,850 | 1,850 | -40 | -2.1% | 114,000 |
| 2005/07/07 | 1,920 | 1,920 | 1,880 | 1,890 | -50 | -2.6% | 151,000 |
| 2005/07/06 | 1,950 | 1,970 | 1,930 | 1,940 | ±0 | ±0% | 91,000 |
| 2005/07/05 | 2,060 | 2,060 | 1,930 | 1,940 | -100 | -4.9% | 195,000 |
| 2005/07/04 | 2,070 | 2,080 | 2,020 | 2,040 | ±0 | ±0% | 171,000 |
| 2005/07/01 | 2,070 | 2,090 | 2,010 | 2,040 | -30 | -1.4% | 178,000 |
| 2005/06/30 | 2,120 | 2,140 | 2,060 | 2,070 | -10 | -0.5% | 139,000 |
| 2005/06/29 | 2,180 | 2,220 | 2,080 | 2,080 | -90 | -4.1% | 700,000 |
| 2005/06/28 | 2,050 | 2,220 | 2,020 | 2,170 | +160 | +8% | 1,672,000 |
| 2005/06/27 | 1,930 | 2,080 | 1,930 | 2,010 | +60 | +3.1% | 364,000 |
| 2005/06/24 | 1,880 | 1,980 | 1,880 | 1,950 | +30 | +1.6% | 163,000 |
| 2005/06/23 | 2,050 | 2,060 | 1,920 | 1,920 | -160 | -7.7% | 569,000 |
| 2005/06/22 | 1,850 | 2,100 | 1,850 | 2,080 | +280 | +15.6% | 1,560,000 |
| 2005/06/21 | 1,830 | 1,840 | 1,760 | 1,800 | -30 | -1.6% | 126,000 |
| 2005/06/20 | 1,880 | 1,900 | 1,820 | 1,830 | -20 | -1.1% | 203,000 |
| 2005/06/17 | 1,870 | 1,980 | 1,830 | 1,850 | +10 | +0.5% | 937,000 |
4801～
4850
件表示中 / 4864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 | 33,000円 | -1.7% | 0.0% | 1.52% | 18.51倍 | 0.51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 |
| ＯＤＫ | 55,000円 | +14.2% | -17.2% | 1.82% | 13.23倍 | 0.77倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| 東和ハイシス | 202,200円 | +5.0% | +2.2% | 4.35% | 10.99倍 | 1.15倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| サイバーＳ | 25,800円 | +0.5% | - | 0.00% | - | 4.10倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| ｒａｋｕｍｏ | 77,000円 | +11.7% | +5.6% | 1.17% | 17.27倍 | 2.75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 |
市場注目の銘柄
チャート関連のコラム
