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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,174 | 1,190 | 1,165 | 1,181 | -24 | -2% | 15,500 |
| 2022/04/26 | 1,200 | 1,216 | 1,171 | 1,205 | +5 | +0.4% | 17,000 |
| 2022/04/25 | 1,248 | 1,248 | 1,195 | 1,200 | -19 | -1.6% | 27,400 |
| 2022/04/22 | 1,240 | 1,240 | 1,181 | 1,219 | -29 | -2.3% | 19,500 |
| 2022/04/21 | 1,262 | 1,272 | 1,235 | 1,248 | +16 | +1.3% | 9,500 |
| 2022/04/20 | 1,269 | 1,285 | 1,225 | 1,232 | -35 | -2.8% | 16,300 |
| 2022/04/19 | 1,250 | 1,275 | 1,250 | 1,267 | +23 | +1.8% | 12,600 |
| 2022/04/18 | 1,244 | 1,244 | 1,201 | 1,244 | +30 | +2.5% | 14,500 |
| 2022/04/15 | 1,243 | 1,247 | 1,180 | 1,214 | -42 | -3.3% | 25,800 |
| 2022/04/14 | 1,271 | 1,280 | 1,239 | 1,256 | -14 | -1.1% | 15,800 |
| 2022/04/13 | 1,231 | 1,272 | 1,231 | 1,270 | +20 | +1.6% | 9,700 |
| 2022/04/12 | 1,260 | 1,281 | 1,234 | 1,250 | -3 | -0.2% | 23,000 |
| 2022/04/11 | 1,317 | 1,317 | 1,243 | 1,253 | -63 | -4.8% | 30,700 |
| 2022/04/08 | 1,264 | 1,323 | 1,264 | 1,316 | +52 | +4.1% | 44,200 |
| 2022/04/07 | 1,294 | 1,309 | 1,246 | 1,264 | -33 | -2.5% | 43,900 |
| 2022/04/06 | 1,292 | 1,305 | 1,251 | 1,297 | +5 | +0.4% | 39,600 |
| 2022/04/05 | 1,335 | 1,335 | 1,276 | 1,292 | -13 | -1% | 28,200 |
| 2022/04/04 | 1,311 | 1,350 | 1,289 | 1,305 | -10 | -0.8% | 42,700 |
| 2022/04/01 | 1,240 | 1,321 | 1,208 | 1,315 | +86 | +7% | 76,700 |
| 2022/03/31 | 1,270 | 1,276 | 1,210 | 1,229 | -27 | -2.1% | 46,500 |
| 2022/03/30 | 1,328 | 1,364 | 1,224 | 1,256 | +66 | +5.5% | 146,200 |
| 2022/03/29 | 1,145 | 1,198 | 1,127 | 1,190 | +61 | +5.4% | 29,400 |
| 2022/03/28 | 1,163 | 1,163 | 1,112 | 1,129 | -21 | -1.8% | 25,800 |
| 2022/03/25 | 1,155 | 1,170 | 1,131 | 1,150 | -1 | -0.1% | 23,400 |
| 2022/03/24 | 1,134 | 1,160 | 1,124 | 1,151 | -3 | -0.3% | 15,500 |
| 2022/03/23 | 1,113 | 1,170 | 1,113 | 1,154 | +42 | +3.8% | 39,700 |
| 2022/03/22 | 1,147 | 1,148 | 1,106 | 1,112 | -24 | -2.1% | 29,700 |
| 2022/03/18 | 1,111 | 1,147 | 1,111 | 1,136 | +25 | +2.3% | 16,600 |
| 2022/03/17 | 1,117 | 1,131 | 1,098 | 1,111 | +15 | +1.4% | 32,600 |
| 2022/03/16 | 1,063 | 1,098 | 1,045 | 1,096 | +57 | +5.5% | 22,900 |
| 2022/03/15 | 1,010 | 1,054 | 1,001 | 1,039 | +38 | +3.8% | 22,000 |
| 2022/03/14 | 1,002 | 1,020 | 997 | 1,001 | -4 | -0.4% | 15,800 |
| 2022/03/11 | 1,017 | 1,021 | 988 | 1,005 | -31 | -3% | 19,500 |
| 2022/03/10 | 1,016 | 1,051 | 1,016 | 1,036 | +25 | +2.5% | 15,600 |
| 2022/03/09 | 1,000 | 1,023 | 979 | 1,011 | +13 | +1.3% | 23,300 |
| 2022/03/08 | 990 | 1,044 | 987 | 998 | +1 | +0.1% | 25,100 |
| 2022/03/07 | 1,025 | 1,027 | 988 | 997 | -49 | -4.7% | 50,800 |
| 2022/03/04 | 1,076 | 1,076 | 1,026 | 1,046 | -30 | -2.8% | 27,500 |
| 2022/03/03 | 1,105 | 1,118 | 1,068 | 1,076 | -18 | -1.6% | 23,700 |
| 2022/03/02 | 1,125 | 1,127 | 1,073 | 1,094 | -41 | -3.6% | 33,200 |
| 2022/03/01 | 1,107 | 1,150 | 1,105 | 1,135 | +29 | +2.6% | 24,100 |
| 2022/02/28 | 1,094 | 1,120 | 1,083 | 1,106 | +38 | +3.6% | 32,600 |
| 2022/02/25 | 1,020 | 1,073 | 1,010 | 1,068 | +86 | +8.8% | 33,800 |
| 2022/02/24 | 1,015 | 1,020 | 979 | 982 | -29 | -2.9% | 60,900 |
| 2022/02/22 | 1,065 | 1,065 | 1,003 | 1,011 | -33 | -3.2% | 64,200 |
| 2022/02/21 | 1,070 | 1,071 | 1,038 | 1,044 | -52 | -4.7% | 44,500 |
| 2022/02/18 | 1,021 | 1,112 | 1,021 | 1,096 | +58 | +5.6% | 114,100 |
| 2022/02/17 | 1,071 | 1,082 | 1,020 | 1,038 | -33 | -3.1% | 95,100 |
| 2022/02/16 | 1,100 | 1,118 | 1,044 | 1,071 | -90 | -7.8% | 253,900 |
| 2022/02/15 | 1,161 | 1,161 | 1,161 | 1,161 | -300 | -20.5% | 15,600 |
751～
800
件表示中 / 1992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 | 64,200円 | +2.4% | +49.8% | 4.98% | 8.18倍 | 0.39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 |
| 大日光 | 47,300円 | +0.1% | +28.1% | 3.38% | 6.15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 | 32,700円 | +18.9% | +70.0% | 3.06% | 15.53倍 | 0.97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 | 71,000円 | +31.9% | - | 0.00% | - | 3.19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 |
| ティアック | 9,800円 | +2.1% | +154.2% | 1.02% | 28.24倍 | 0.79倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
市場注目の銘柄
チャート関連のコラム
