ズームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,039 | 1,039 | 1,038 | 1,038 | +3 | +0.3% | 500 |
| 2024/05/09 | 1,034 | 1,038 | 1,031 | 1,035 | +1 | +0.1% | 800 |
| 2024/05/08 | 1,021 | 1,035 | 1,021 | 1,034 | +6 | +0.6% | 8,800 |
| 2024/05/07 | 1,034 | 1,039 | 1,025 | 1,028 | -6 | -0.6% | 2,500 |
| 2024/05/02 | 1,019 | 1,034 | 1,019 | 1,034 | +15 | +1.5% | 5,900 |
| 2024/05/01 | 1,028 | 1,029 | 1,016 | 1,019 | +1 | +0.1% | 3,900 |
| 2024/04/30 | 1,014 | 1,028 | 1,010 | 1,018 | +4 | +0.4% | 13,400 |
| 2024/04/26 | 1,022 | 1,022 | 1,014 | 1,014 | -8 | -0.8% | 800 |
| 2024/04/25 | 1,046 | 1,046 | 1,013 | 1,022 | -3 | -0.3% | 11,100 |
| 2024/04/24 | 1,022 | 1,025 | 1,010 | 1,025 | +12 | +1.2% | 2,900 |
| 2024/04/23 | 1,019 | 1,025 | 1,013 | 1,013 | +2 | +0.2% | 2,800 |
| 2024/04/22 | 1,012 | 1,022 | 1,002 | 1,011 | +5 | +0.5% | 4,800 |
| 2024/04/19 | 1,014 | 1,024 | 1,006 | 1,006 | -14 | -1.4% | 4,500 |
| 2024/04/18 | 1,036 | 1,036 | 1,015 | 1,020 | +4 | +0.4% | 1,800 |
| 2024/04/17 | 1,021 | 1,028 | 1,016 | 1,016 | -1 | -0.1% | 2,200 |
| 2024/04/16 | 1,029 | 1,040 | 1,011 | 1,017 | -13 | -1.3% | 7,100 |
| 2024/04/15 | 1,022 | 1,033 | 1,016 | 1,030 | -10 | -1% | 9,700 |
| 2024/04/12 | 1,046 | 1,059 | 1,040 | 1,040 | -1 | -0.1% | 1,600 |
| 2024/04/11 | 1,041 | 1,057 | 1,041 | 1,041 | ±0 | ±0% | 900 |
| 2024/04/10 | 1,061 | 1,067 | 1,030 | 1,041 | -20 | -1.9% | 4,000 |
| 2024/04/09 | 1,060 | 1,068 | 1,060 | 1,061 | +1 | +0.1% | 2,600 |
| 2024/04/08 | 1,045 | 1,067 | 1,034 | 1,060 | +26 | +2.5% | 9,200 |
| 2024/04/05 | 1,058 | 1,058 | 1,018 | 1,034 | -24 | -2.3% | 4,900 |
| 2024/04/04 | 1,016 | 1,058 | 1,009 | 1,058 | +39 | +3.8% | 12,200 |
| 2024/04/03 | 1,027 | 1,027 | 1,019 | 1,019 | -8 | -0.8% | 1,500 |
| 2024/04/02 | 1,013 | 1,027 | 1,013 | 1,027 | +14 | +1.4% | 2,400 |
| 2024/04/01 | 1,029 | 1,030 | 1,010 | 1,013 | +3 | +0.3% | 2,800 |
| 2024/03/29 | 1,012 | 1,021 | 1,010 | 1,010 | -1 | -0.1% | 1,000 |
| 2024/03/28 | 1,008 | 1,021 | 1,008 | 1,011 | -11 | -1.1% | 1,100 |
| 2024/03/27 | 1,007 | 1,029 | 1,007 | 1,022 | +10 | +1% | 1,600 |
| 2024/03/26 | 1,014 | 1,029 | 1,012 | 1,012 | -5 | -0.5% | 1,600 |
| 2024/03/25 | 1,033 | 1,033 | 1,017 | 1,017 | -7 | -0.7% | 3,300 |
| 2024/03/22 | 1,048 | 1,048 | 1,015 | 1,024 | -13 | -1.3% | 5,000 |
| 2024/03/21 | 1,012 | 1,042 | 1,012 | 1,037 | +10 | +1% | 13,200 |
| 2024/03/19 | 1,005 | 1,028 | 999 | 1,027 | +26 | +2.6% | 9,000 |
| 2024/03/18 | 997 | 1,001 | 993 | 1,001 | +11 | +1.1% | 3,600 |
| 2024/03/15 | 998 | 1,005 | 989 | 990 | -8 | -0.8% | 12,400 |
| 2024/03/14 | 994 | 1,010 | 994 | 998 | +3 | +0.3% | 3,400 |
| 2024/03/13 | 1,010 | 1,012 | 994 | 995 | -12 | -1.2% | 5,700 |
| 2024/03/12 | 989 | 1,011 | 989 | 1,007 | +13 | +1.3% | 4,100 |
| 2024/03/11 | 1,041 | 1,041 | 990 | 994 | -56 | -5.3% | 22,100 |
| 2024/03/08 | 1,031 | 1,050 | 1,031 | 1,050 | +9 | +0.9% | 4,500 |
| 2024/03/07 | 1,040 | 1,050 | 1,027 | 1,041 | +4 | +0.4% | 5,200 |
| 2024/03/06 | 1,030 | 1,038 | 1,022 | 1,037 | +7 | +0.7% | 3,700 |
| 2024/03/05 | 1,011 | 1,032 | 1,011 | 1,030 | +11 | +1.1% | 5,600 |
| 2024/03/04 | 1,050 | 1,051 | 973 | 1,019 | -33 | -3.1% | 22,000 |
| 2024/03/01 | 1,057 | 1,061 | 1,052 | 1,052 | -8 | -0.8% | 1,800 |
| 2024/02/29 | 1,060 | 1,065 | 1,054 | 1,060 | ±0 | ±0% | 2,300 |
| 2024/02/28 | 1,082 | 1,104 | 1,059 | 1,060 | -49 | -4.4% | 6,600 |
| 2024/02/27 | 1,070 | 1,110 | 1,053 | 1,109 | +57 | +5.4% | 40,400 |
1～
50
件表示中 / 1739件
類似銘柄と比較する
現在ご覧いただいている「ズーム」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 |
|---|---|---|---|---|---|---|---|---|
| ズーム | 103,800円 | -2.2% | +63.3% | 2.99% | 11.30倍 | 0.68倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| 三相電機 | 106,100円 | -8.9% | -68.6% | 2.36% | 32.18倍 | 0.41倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
| ＯＳＧコーポ | 88,800円 | +8.9% | +70.9% | 4.50% | 13.18倍 | 1.68倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
| リバーエレテク | 53,000円 | -20.4% | -95.3% | 1.89% | - | 0.96倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
| 筑波精工 | - | +45.4% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
