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 |
---|---|---|---|---|---|---|---|
2023/06/26 | 1,057 | 1,067 | 1,056 | 1,056 | +4 | +0.4% | 2,500 |
2023/06/23 | 1,065 | 1,065 | 1,011 | 1,052 | -8 | -0.8% | 6,200 |
2023/06/22 | 1,059 | 1,060 | 1,052 | 1,060 | +11 | +1% | 900 |
2023/06/21 | 1,057 | 1,070 | 1,049 | 1,049 | -2 | -0.2% | 2,800 |
2023/06/20 | 1,045 | 1,072 | 1,045 | 1,051 | -21 | -2% | 2,100 |
2023/06/19 | 1,047 | 1,077 | 1,032 | 1,072 | +27 | +2.6% | 8,300 |
2023/06/16 | 1,036 | 1,045 | 1,036 | 1,045 | +2 | +0.2% | 2,500 |
2023/06/15 | 1,040 | 1,047 | 1,030 | 1,043 | +5 | +0.5% | 6,800 |
2023/06/14 | 1,041 | 1,041 | 1,030 | 1,038 | +10 | +1% | 3,600 |
2023/06/13 | 1,038 | 1,040 | 1,024 | 1,028 | +1 | +0.1% | 3,100 |
2023/06/12 | 1,031 | 1,040 | 1,027 | 1,027 | -8 | -0.8% | 3,000 |
2023/06/09 | 1,047 | 1,047 | 1,034 | 1,035 | +2 | +0.2% | 2,400 |
2023/06/08 | 1,048 | 1,048 | 1,033 | 1,033 | -5 | -0.5% | 1,300 |
2023/06/07 | 1,050 | 1,050 | 1,032 | 1,038 | -4 | -0.4% | 3,400 |
2023/06/06 | 1,042 | 1,049 | 1,034 | 1,042 | +3 | +0.3% | 6,600 |
2023/06/05 | 1,040 | 1,040 | 1,024 | 1,039 | +9 | +0.9% | 21,100 |
2023/06/02 | 1,035 | 1,040 | 1,028 | 1,030 | ±0 | ±0% | 1,800 |
2023/06/01 | 1,030 | 1,035 | 1,021 | 1,030 | ±0 | ±0% | 2,400 |
2023/05/31 | 1,024 | 1,033 | 1,018 | 1,030 | +6 | +0.6% | 1,500 |
2023/05/30 | 1,035 | 1,035 | 1,022 | 1,024 | +5 | +0.5% | 1,300 |
2023/05/29 | 1,046 | 1,046 | 1,019 | 1,019 | -14 | -1.4% | 4,100 |
2023/05/26 | 1,020 | 1,055 | 1,020 | 1,033 | -13 | -1.2% | 9,700 |
2023/05/25 | 1,036 | 1,048 | 1,015 | 1,046 | +16 | +1.6% | 9,500 |
2023/05/24 | 1,010 | 1,030 | 1,006 | 1,030 | +24 | +2.4% | 3,800 |
2023/05/23 | 1,016 | 1,016 | 1,005 | 1,006 | -10 | -1% | 3,600 |
2023/05/22 | 1,003 | 1,017 | 1,003 | 1,016 | +14 | +1.4% | 3,900 |
2023/05/19 | 1,012 | 1,012 | 1,000 | 1,002 | -10 | -1% | 1,600 |
2023/05/18 | 1,000 | 1,012 | 997 | 1,012 | +5 | +0.5% | 12,600 |
2023/05/17 | 1,004 | 1,007 | 1,000 | 1,007 | +3 | +0.3% | 6,000 |
2023/05/16 | 1,020 | 1,036 | 1,000 | 1,004 | -29 | -2.8% | 10,000 |
2023/05/15 | 1,028 | 1,050 | 1,027 | 1,033 | +5 | +0.5% | 5,600 |
2023/05/12 | 1,031 | 1,031 | 1,023 | 1,028 | -2 | -0.2% | 1,900 |
2023/05/11 | 1,028 | 1,033 | 1,025 | 1,030 | +7 | +0.7% | 1,100 |
2023/05/10 | 1,034 | 1,034 | 1,022 | 1,023 | +1 | +0.1% | 1,100 |
2023/05/09 | 1,040 | 1,040 | 1,022 | 1,022 | -10 | -1% | 1,900 |
2023/05/08 | 1,040 | 1,040 | 1,022 | 1,032 | +7 | +0.7% | 1,700 |
2023/05/02 | 1,018 | 1,028 | 1,012 | 1,025 | +3 | +0.3% | 2,700 |
2023/05/01 | 1,010 | 1,030 | 1,010 | 1,022 | +6 | +0.6% | 3,800 |
2023/04/28 | 1,007 | 1,016 | 1,006 | 1,016 | +7 | +0.7% | 3,100 |
2023/04/27 | 1,020 | 1,020 | 1,004 | 1,009 | +6 | +0.6% | 1,800 |
2023/04/26 | 1,013 | 1,018 | 1,003 | 1,003 | -15 | -1.5% | 2,300 |
2023/04/25 | 1,065 | 1,065 | 1,018 | 1,018 | -2 | -0.2% | 11,900 |
2023/04/24 | 1,017 | 1,024 | 1,009 | 1,020 | +5 | +0.5% | 2,500 |
2023/04/21 | 1,011 | 1,015 | 1,000 | 1,015 | -2 | -0.2% | 2,500 |
2023/04/20 | 1,006 | 1,020 | 1,003 | 1,017 | +11 | +1.1% | 5,300 |
2023/04/19 | 1,000 | 1,010 | 998 | 1,006 | +10 | +1% | 2,600 |
2023/04/18 | 995 | 1,003 | 995 | 996 | +1 | +0.1% | 1,000 |
2023/04/17 | 1,000 | 1,004 | 995 | 995 | -5 | -0.5% | 4,300 |
2023/04/14 | 1,000 | 1,004 | 999 | 1,000 | ±0 | ±0% | 2,600 |
2023/04/13 | 1,002 | 1,002 | 999 | 1,000 | -2 | -0.2% | 2,400 |
501~
550
件表示中 / 2026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 | 68,400円 | +2.4% | +49.8% | 4.68% | 8.72倍 | 0.41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 |
アスタリスク | 41,700円 | +39.4% | - | 0.00% | 217.19倍 | 1.83倍 |
|
スマホ上でのバーコード・RFIDリーダー主力。小売り、自販機、物流に展開、業務効率化支援 |
大日光 | 47,500円 | +0.1% | +28.1% | 3.37% | 6.18倍 | 0.46倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。NCネットと提携 |
CGSHD | 31,200円 | +18.9% | +70.0% | 3.21% | 14.82倍 | 0.93倍 |
|
金型・CAD/CAMの2社が合併。金型は米国市場で展開。CAD/CAMはアジア開拓へ |
インスペック | 72,200円 | +2.8% | -39.7% | 0.00% | 48.29倍 | 3.87倍 |
|
半導体用精密基板の最終外観検査装置(AVI)・パターン検査装置(AOI)製造。海外開拓強化 |
市場注目の銘柄
チャート関連のコラム