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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 1,515 | 1,515 | 1,455 | 1,483 | -37 | -2.4% | 17,800 |
| 2022/01/20 | 1,480 | 1,524 | 1,450 | 1,520 | +70 | +4.8% | 21,700 |
| 2022/01/19 | 1,491 | 1,517 | 1,447 | 1,450 | -87 | -5.7% | 47,800 |
| 2022/01/18 | 1,562 | 1,588 | 1,502 | 1,537 | -25 | -1.6% | 48,700 |
| 2022/01/17 | 1,613 | 1,613 | 1,559 | 1,562 | -34 | -2.1% | 27,300 |
| 2022/01/14 | 1,615 | 1,634 | 1,579 | 1,596 | -36 | -2.2% | 25,400 |
| 2022/01/13 | 1,676 | 1,676 | 1,620 | 1,632 | -39 | -2.3% | 28,700 |
| 2022/01/12 | 1,643 | 1,677 | 1,624 | 1,671 | +68 | +4.2% | 19,800 |
| 2022/01/11 | 1,592 | 1,623 | 1,575 | 1,603 | +5 | +0.3% | 24,400 |
| 2022/01/07 | 1,605 | 1,639 | 1,570 | 1,598 | -3 | -0.2% | 49,200 |
| 2022/01/06 | 1,605 | 1,649 | 1,566 | 1,601 | -53 | -3.2% | 95,600 |
| 2022/01/05 | 1,720 | 1,721 | 1,607 | 1,654 | -82 | -4.7% | 90,700 |
| 2022/01/04 | 1,828 | 1,884 | 1,730 | 1,736 | -64 | -3.6% | 65,700 |
| 2021/12/30 | 1,786 | 1,804 | 1,754 | 1,800 | -20 | -1.1% | 25,800 |
| 2021/12/29 | 1,847 | 1,855 | 1,763 | 1,820 | -1,895 | -51% | 29,800 |
| 2021/12/28 | 3,650 | 3,775 | 3,650 | 3,715 | +85 | +2.3% | 21,300 |
| 2021/12/27 | 3,650 | 3,670 | 3,550 | 3,630 | -15 | -0.4% | 14,400 |
| 2021/12/24 | 3,840 | 3,840 | 3,600 | 3,645 | -125 | -3.3% | 33,500 |
| 2021/12/23 | 3,710 | 3,770 | 3,645 | 3,770 | +130 | +3.6% | 27,600 |
| 2021/12/22 | 3,550 | 3,660 | 3,490 | 3,640 | +155 | +4.4% | 25,900 |
| 2021/12/21 | 3,545 | 3,545 | 3,410 | 3,485 | +45 | +1.3% | 21,600 |
| 2021/12/20 | 3,640 | 3,680 | 3,415 | 3,440 | -130 | -3.6% | 33,800 |
| 2021/12/17 | 3,685 | 3,685 | 3,550 | 3,570 | -120 | -3.3% | 18,100 |
| 2021/12/16 | 3,740 | 3,840 | 3,665 | 3,690 | +90 | +2.5% | 23,000 |
| 2021/12/15 | 3,510 | 3,650 | 3,470 | 3,600 | +90 | +2.6% | 19,900 |
| 2021/12/14 | 3,615 | 3,635 | 3,465 | 3,510 | -130 | -3.6% | 27,200 |
| 2021/12/13 | 3,630 | 3,720 | 3,580 | 3,640 | -10 | -0.3% | 22,200 |
| 2021/12/10 | 3,720 | 3,720 | 3,590 | 3,650 | -100 | -2.7% | 33,000 |
| 2021/12/09 | 3,840 | 3,920 | 3,725 | 3,750 | -90 | -2.3% | 25,500 |
| 2021/12/08 | 4,075 | 4,075 | 3,800 | 3,840 | -115 | -2.9% | 39,600 |
| 2021/12/07 | 3,865 | 3,960 | 3,780 | 3,955 | +230 | +6.2% | 20,400 |
| 2021/12/06 | 3,905 | 3,960 | 3,685 | 3,725 | -220 | -5.6% | 29,900 |
| 2021/12/03 | 3,895 | 3,980 | 3,800 | 3,945 | +95 | +2.5% | 27,800 |
| 2021/12/02 | 3,900 | 4,035 | 3,825 | 3,850 | -190 | -4.7% | 34,800 |
| 2021/12/01 | 4,260 | 4,260 | 4,015 | 4,040 | -150 | -3.6% | 32,500 |
| 2021/11/30 | 4,230 | 4,435 | 4,125 | 4,190 | -20 | -0.5% | 30,600 |
| 2021/11/29 | 4,110 | 4,400 | 4,015 | 4,210 | -110 | -2.5% | 53,000 |
| 2021/11/26 | 4,265 | 4,450 | 4,215 | 4,320 | +10 | +0.2% | 31,800 |
| 2021/11/25 | 4,215 | 4,505 | 4,180 | 4,310 | +35 | +0.8% | 49,400 |
| 2021/11/24 | 4,410 | 4,445 | 4,115 | 4,275 | -345 | -7.5% | 82,400 |
| 2021/11/22 | 4,880 | 4,880 | 4,390 | 4,620 | -170 | -3.5% | 114,000 |
| 2021/11/19 | 4,415 | 4,840 | 4,265 | 4,790 | +370 | +8.4% | 108,100 |
| 2021/11/18 | 4,250 | 4,430 | 4,120 | 4,420 | +235 | +5.6% | 97,500 |
| 2021/11/17 | 3,960 | 4,255 | 3,960 | 4,185 | +260 | +6.6% | 100,900 |
| 2021/11/16 | 3,795 | 3,955 | 3,705 | 3,925 | +150 | +4% | 103,900 |
| 2021/11/15 | 3,650 | 3,795 | 3,555 | 3,775 | +310 | +8.9% | 126,500 |
| 2021/11/12 | 3,350 | 3,475 | 3,305 | 3,465 | +55 | +1.6% | 49,100 |
| 2021/11/11 | 3,260 | 3,605 | 3,240 | 3,410 | +175 | +5.4% | 186,900 |
| 2021/11/10 | 2,933 | 3,235 | 2,885 | 3,235 | +502 | +18.4% | 135,800 |
| 2021/11/09 | 2,795 | 2,811 | 2,685 | 2,733 | -18 | -0.7% | 28,300 |
851～
900
件表示中 / 2027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 |
| 大日光 | 47,600円 | +0.1% | +28.1% | 3.36% | 6.19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 |
| アスタリスク | 41,400円 | +39.4% | - | 0.00% | 215.63倍 | 1.81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 |
| 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 | 71,500円 | +2.8% | -39.7% | 0.00% | 47.83倍 | 3.84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
