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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 1,004 | 1,025 | 988 | 1,018 | +6 | +0.6% | 19,000 |
| 2022/05/30 | 963 | 1,015 | 940 | 1,012 | +44 | +4.5% | 24,700 |
| 2022/05/27 | 989 | 989 | 962 | 968 | ±0 | ±0% | 9,200 |
| 2022/05/26 | 928 | 979 | 928 | 968 | +40 | +4.3% | 20,800 |
| 2022/05/25 | 960 | 960 | 926 | 928 | -37 | -3.8% | 32,100 |
| 2022/05/24 | 1,017 | 1,017 | 960 | 965 | -28 | -2.8% | 23,700 |
| 2022/05/23 | 1,007 | 1,026 | 980 | 993 | -13 | -1.3% | 19,200 |
| 2022/05/20 | 990 | 1,017 | 990 | 1,006 | +6 | +0.6% | 18,900 |
| 2022/05/19 | 962 | 1,013 | 962 | 1,000 | +8 | +0.8% | 23,900 |
| 2022/05/18 | 990 | 1,004 | 964 | 992 | +4 | +0.4% | 28,600 |
| 2022/05/17 | 944 | 1,005 | 916 | 988 | +48 | +5.1% | 53,000 |
| 2022/05/16 | 929 | 941 | 885 | 940 | -214 | -18.5% | 146,800 |
| 2022/05/13 | 1,120 | 1,164 | 1,104 | 1,154 | +50 | +4.5% | 29,000 |
| 2022/05/12 | 1,097 | 1,140 | 1,070 | 1,104 | +7 | +0.6% | 61,000 |
| 2022/05/11 | 1,107 | 1,129 | 1,074 | 1,097 | -10 | -0.9% | 64,700 |
| 2022/05/10 | 1,140 | 1,140 | 1,050 | 1,107 | +33 | +3.1% | 52,700 |
| 2022/05/09 | 1,142 | 1,142 | 1,070 | 1,074 | -86 | -7.4% | 61,700 |
| 2022/05/06 | 1,170 | 1,182 | 1,142 | 1,160 | -21 | -1.8% | 31,600 |
| 2022/05/02 | 1,196 | 1,204 | 1,170 | 1,181 | -15 | -1.3% | 10,600 |
| 2022/04/28 | 1,175 | 1,200 | 1,171 | 1,196 | +15 | +1.3% | 11,300 |
| 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 |
801～
850
件表示中 / 2062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 | 63,900円 | -1.5% | -35.0% | 5.01% | - | 0.43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 |
| 松尾電 | 101,600円 | +10.0% | +28.3% | 0.00% | 5.92倍 | 1.18倍 |
|
コンデンサー大手、タンタルに強み。自動車用主力でデンソー向け３割強。マイクロヒューズも |
| ＡＫＩＢＡ | 32,000円 | +3.4% | -9.4% | 0.00% | 7.35倍 | 0.83倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| ティアック | 9,700円 | +2.1% | +154.2% | 1.03% | 27.95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 |
| インスペック | 68,800円 | +2.8% | -39.7% | 0.00% | 46.02倍 | 3.69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
