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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 2,925 | 2,925 | 2,848 | 2,852 | -23 | -0.8% | 18,200 |
| 2021/08/24 | 2,946 | 2,946 | 2,870 | 2,875 | +20 | +0.7% | 14,300 |
| 2021/08/23 | 2,855 | 2,947 | 2,855 | 2,855 | +17 | +0.6% | 20,400 |
| 2021/08/20 | 2,871 | 2,945 | 2,807 | 2,838 | -59 | -2% | 42,200 |
| 2021/08/19 | 2,945 | 2,978 | 2,870 | 2,897 | -72 | -2.4% | 50,500 |
| 2021/08/18 | 2,826 | 3,020 | 2,826 | 2,969 | +156 | +5.5% | 67,600 |
| 2021/08/17 | 2,910 | 2,936 | 2,782 | 2,813 | -124 | -4.2% | 91,400 |
| 2021/08/16 | 3,050 | 3,050 | 2,861 | 2,937 | -113 | -3.7% | 94,400 |
| 2021/08/13 | 3,555 | 3,560 | 3,030 | 3,050 | -640 | -17.3% | 226,200 |
| 2021/08/12 | 3,700 | 3,700 | 3,545 | 3,690 | ±0 | ±0% | 52,800 |
| 2021/08/11 | 3,695 | 3,705 | 3,630 | 3,690 | +25 | +0.7% | 20,200 |
| 2021/08/10 | 3,545 | 3,710 | 3,520 | 3,665 | +230 | +6.7% | 38,200 |
| 2021/08/06 | 3,475 | 3,520 | 3,390 | 3,435 | -105 | -3% | 33,000 |
| 2021/08/05 | 3,540 | 3,620 | 3,500 | 3,540 | ±0 | ±0% | 19,400 |
| 2021/08/04 | 3,685 | 3,725 | 3,505 | 3,540 | -150 | -4.1% | 14,200 |
| 2021/08/03 | 3,580 | 3,725 | 3,580 | 3,690 | +80 | +2.2% | 17,700 |
| 2021/08/02 | 3,520 | 3,785 | 3,520 | 3,610 | +100 | +2.8% | 34,000 |
| 2021/07/30 | 3,605 | 3,645 | 3,465 | 3,510 | -95 | -2.6% | 38,300 |
| 2021/07/29 | 3,670 | 3,670 | 3,550 | 3,605 | -65 | -1.8% | 38,100 |
| 2021/07/28 | 3,940 | 3,980 | 3,645 | 3,670 | -270 | -6.9% | 53,600 |
| 2021/07/27 | 3,900 | 3,980 | 3,890 | 3,940 | +30 | +0.8% | 15,000 |
| 2021/07/26 | 3,980 | 4,035 | 3,910 | 3,910 | -30 | -0.8% | 14,200 |
| 2021/07/21 | 4,060 | 4,060 | 3,865 | 3,940 | +20 | +0.5% | 26,000 |
| 2021/07/20 | 3,850 | 4,135 | 3,850 | 3,920 | +10 | +0.3% | 32,300 |
| 2021/07/19 | 4,000 | 4,075 | 3,890 | 3,910 | -135 | -3.3% | 28,500 |
| 2021/07/16 | 4,095 | 4,130 | 3,975 | 4,045 | -60 | -1.5% | 28,100 |
| 2021/07/15 | 4,215 | 4,265 | 3,970 | 4,105 | -200 | -4.6% | 70,100 |
| 2021/07/14 | 4,415 | 4,460 | 4,285 | 4,305 | -195 | -4.3% | 50,500 |
| 2021/07/13 | 4,100 | 4,610 | 4,075 | 4,500 | +490 | +12.2% | 109,700 |
| 2021/07/12 | 3,760 | 4,045 | 3,760 | 4,010 | +230 | +6.1% | 35,800 |
| 2021/07/09 | 3,660 | 3,805 | 3,590 | 3,780 | +80 | +2.2% | 36,500 |
| 2021/07/08 | 3,925 | 3,940 | 3,675 | 3,700 | -250 | -6.3% | 60,800 |
| 2021/07/07 | 3,835 | 3,965 | 3,820 | 3,950 | +70 | +1.8% | 19,200 |
| 2021/07/06 | 3,940 | 4,010 | 3,825 | 3,880 | -25 | -0.6% | 30,000 |
| 2021/07/05 | 4,020 | 4,055 | 3,780 | 3,905 | -45 | -1.1% | 36,400 |
| 2021/07/02 | 3,855 | 4,015 | 3,800 | 3,950 | +40 | +1% | 41,700 |
| 2021/07/01 | 4,100 | 4,125 | 3,785 | 3,910 | -120 | -3% | 53,900 |
| 2021/06/30 | 4,115 | 4,200 | 3,990 | 4,030 | +20 | +0.5% | 43,500 |
| 2021/06/29 | 3,975 | 4,100 | 3,905 | 4,010 | +20 | +0.5% | 34,200 |
| 2021/06/28 | 3,885 | 4,160 | 3,885 | 3,990 | +240 | +6.4% | 101,300 |
| 2021/06/25 | 3,580 | 3,750 | 3,545 | 3,750 | +220 | +6.2% | 36,900 |
| 2021/06/24 | 3,695 | 3,785 | 3,520 | 3,530 | -130 | -3.6% | 57,900 |
| 2021/06/23 | 3,510 | 3,695 | 3,505 | 3,660 | +175 | +5% | 76,500 |
| 2021/06/22 | 3,545 | 3,545 | 3,415 | 3,485 | +60 | +1.8% | 39,600 |
| 2021/06/21 | 3,225 | 3,465 | 3,225 | 3,425 | +115 | +3.5% | 83,400 |
| 2021/06/18 | 3,425 | 3,600 | 3,185 | 3,310 | -60 | -1.8% | 68,900 |
| 2021/06/17 | 3,335 | 3,410 | 3,140 | 3,370 | +140 | +4.3% | 44,600 |
| 2021/06/16 | 3,260 | 3,290 | 3,210 | 3,230 | +10 | +0.3% | 18,300 |
| 2021/06/15 | 3,290 | 3,300 | 3,185 | 3,220 | -70 | -2.1% | 12,900 |
| 2021/06/14 | 3,305 | 3,350 | 3,225 | 3,290 | -15 | -0.5% | 22,400 |
951～
1000
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
