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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 1,067 | 1,067 | 1,046 | 1,056 | +16 | +1.5% | 2,900 |
| 2023/01/05 | 1,050 | 1,059 | 1,035 | 1,040 | -19 | -1.8% | 5,400 |
| 2023/01/04 | 1,080 | 1,085 | 1,059 | 1,059 | -37 | -3.4% | 4,200 |
| 2022/12/30 | 1,093 | 1,108 | 1,068 | 1,096 | +3 | +0.3% | 9,800 |
| 2022/12/29 | 1,086 | 1,103 | 1,064 | 1,093 | -61 | -5.3% | 11,200 |
| 2022/12/28 | 1,154 | 1,154 | 1,136 | 1,154 | +7 | +0.6% | 8,000 |
| 2022/12/27 | 1,146 | 1,159 | 1,145 | 1,147 | +1 | +0.1% | 8,200 |
| 2022/12/26 | 1,148 | 1,158 | 1,139 | 1,146 | +6 | +0.5% | 10,900 |
| 2022/12/23 | 1,128 | 1,141 | 1,126 | 1,140 | +22 | +2% | 10,900 |
| 2022/12/22 | 1,116 | 1,118 | 1,105 | 1,118 | +15 | +1.4% | 6,600 |
| 2022/12/21 | 1,107 | 1,119 | 1,097 | 1,103 | -18 | -1.6% | 11,400 |
| 2022/12/20 | 1,159 | 1,159 | 1,098 | 1,121 | -22 | -1.9% | 14,800 |
| 2022/12/19 | 1,160 | 1,160 | 1,142 | 1,143 | -4 | -0.3% | 6,300 |
| 2022/12/16 | 1,150 | 1,163 | 1,140 | 1,147 | -21 | -1.8% | 5,200 |
| 2022/12/15 | 1,180 | 1,180 | 1,140 | 1,168 | -12 | -1% | 16,700 |
| 2022/12/14 | 1,138 | 1,180 | 1,138 | 1,180 | +37 | +3.2% | 7,000 |
| 2022/12/13 | 1,140 | 1,145 | 1,133 | 1,143 | +2 | +0.2% | 3,800 |
| 2022/12/12 | 1,136 | 1,147 | 1,133 | 1,141 | +5 | +0.4% | 5,300 |
| 2022/12/09 | 1,142 | 1,142 | 1,102 | 1,136 | +14 | +1.2% | 6,800 |
| 2022/12/08 | 1,112 | 1,124 | 1,110 | 1,122 | +16 | +1.4% | 3,600 |
| 2022/12/07 | 1,112 | 1,116 | 1,102 | 1,106 | -6 | -0.5% | 2,700 |
| 2022/12/06 | 1,098 | 1,147 | 1,066 | 1,112 | +1 | +0.1% | 8,400 |
| 2022/12/05 | 1,125 | 1,127 | 1,100 | 1,111 | -19 | -1.7% | 11,000 |
| 2022/12/02 | 1,150 | 1,150 | 1,130 | 1,130 | -22 | -1.9% | 4,200 |
| 2022/12/01 | 1,166 | 1,179 | 1,128 | 1,152 | +4 | +0.3% | 7,700 |
| 2022/11/30 | 1,159 | 1,159 | 1,122 | 1,148 | +12 | +1.1% | 3,800 |
| 2022/11/29 | 1,149 | 1,149 | 1,124 | 1,136 | -15 | -1.3% | 8,200 |
| 2022/11/28 | 1,148 | 1,160 | 1,140 | 1,151 | -7 | -0.6% | 6,200 |
| 2022/11/25 | 1,160 | 1,168 | 1,150 | 1,158 | -2 | -0.2% | 5,400 |
| 2022/11/24 | 1,170 | 1,173 | 1,143 | 1,160 | +1 | +0.1% | 8,800 |
| 2022/11/22 | 1,152 | 1,165 | 1,136 | 1,159 | +12 | +1% | 9,300 |
| 2022/11/21 | 1,100 | 1,147 | 1,100 | 1,147 | +59 | +5.4% | 15,500 |
| 2022/11/18 | 1,077 | 1,099 | 1,058 | 1,088 | +19 | +1.8% | 15,400 |
| 2022/11/17 | 1,070 | 1,075 | 1,068 | 1,069 | +1 | +0.1% | 3,100 |
| 2022/11/16 | 1,065 | 1,077 | 1,063 | 1,068 | +3 | +0.3% | 6,100 |
| 2022/11/15 | 1,057 | 1,065 | 1,055 | 1,065 | +6 | +0.6% | 2,500 |
| 2022/11/14 | 1,054 | 1,064 | 1,054 | 1,059 | +6 | +0.6% | 8,900 |
| 2022/11/11 | 1,045 | 1,065 | 1,045 | 1,053 | +12 | +1.2% | 10,000 |
| 2022/11/10 | 1,054 | 1,065 | 1,040 | 1,041 | -19 | -1.8% | 12,600 |
| 2022/11/09 | 1,043 | 1,060 | 1,040 | 1,060 | ±0 | ±0% | 11,700 |
| 2022/11/08 | 1,045 | 1,060 | 1,045 | 1,060 | +9 | +0.9% | 6,900 |
| 2022/11/07 | 1,070 | 1,070 | 1,040 | 1,051 | -11 | -1% | 9,000 |
| 2022/11/04 | 1,074 | 1,077 | 1,046 | 1,062 | -15 | -1.4% | 4,700 |
| 2022/11/02 | 1,068 | 1,084 | 1,068 | 1,077 | +12 | +1.1% | 7,900 |
| 2022/11/01 | 1,059 | 1,065 | 1,053 | 1,065 | +10 | +0.9% | 4,600 |
| 2022/10/31 | 1,055 | 1,063 | 1,055 | 1,055 | -2 | -0.2% | 2,600 |
| 2022/10/28 | 1,051 | 1,058 | 1,045 | 1,057 | +12 | +1.1% | 2,700 |
| 2022/10/27 | 1,055 | 1,056 | 1,040 | 1,045 | -10 | -0.9% | 1,200 |
| 2022/10/26 | 1,038 | 1,055 | 1,038 | 1,055 | +20 | +1.9% | 5,500 |
| 2022/10/25 | 1,040 | 1,042 | 1,030 | 1,035 | ±0 | ±0% | 5,800 |
551～
600
件表示中 / 1961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 | 60,000円 | +2.4% | +49.8% | 5.33% | 7.61倍 | 0.36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 |
| ニューテック | 147,000円 | +26.5% | -5.6% | 3.40% | 10.63倍 | 1.12倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
| 大日光 | 41,300円 | +0.1% | +28.1% | 3.87% | 5.36倍 | 0.40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 | 27,300円 | +18.9% | +70.0% | 3.66% | 12.97倍 | 0.81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 |
| リバーエレテク | 30,600円 | +4.5% | - | 3.27% | - | 0.55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 |
市場注目の銘柄
チャート関連のコラム
