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 |
---|---|---|---|---|---|---|---|
2017/10/25 | 2,104 | 2,105 | 2,050 | 2,053 | -54 | -2.6% | 14,300 |
2017/10/24 | 2,149 | 2,149 | 2,101 | 2,107 | -62 | -2.9% | 16,800 |
2017/10/23 | 2,093 | 2,170 | 2,081 | 2,169 | +93 | +4.5% | 34,300 |
2017/10/20 | 2,049 | 2,090 | 2,026 | 2,076 | +61 | +3% | 16,700 |
2017/10/19 | 2,003 | 2,015 | 1,988 | 2,015 | -16 | -0.8% | 9,100 |
2017/10/18 | 2,093 | 2,115 | 2,000 | 2,031 | -39 | -1.9% | 19,200 |
2017/10/17 | 2,076 | 2,080 | 2,026 | 2,070 | -7 | -0.3% | 13,400 |
2017/10/16 | 2,108 | 2,110 | 2,075 | 2,077 | -11 | -0.5% | 22,100 |
2017/10/13 | 2,019 | 2,088 | 1,999 | 2,088 | +69 | +3.4% | 20,800 |
2017/10/12 | 2,024 | 2,027 | 2,003 | 2,019 | -5 | -0.2% | 11,200 |
2017/10/11 | 2,027 | 2,027 | 2,000 | 2,024 | +18 | +0.9% | 22,200 |
2017/10/10 | 1,980 | 2,031 | 1,965 | 2,006 | +57 | +2.9% | 29,900 |
2017/10/06 | 1,906 | 1,963 | 1,906 | 1,949 | +36 | +1.9% | 11,900 |
2017/10/05 | 1,951 | 1,983 | 1,910 | 1,913 | -58 | -2.9% | 23,100 |
2017/10/04 | 2,040 | 2,055 | 1,950 | 1,971 | -59 | -2.9% | 31,600 |
2017/10/03 | 1,980 | 2,060 | 1,977 | 2,030 | +50 | +2.5% | 54,400 |
2017/10/02 | 1,939 | 2,000 | 1,926 | 1,980 | +58 | +3% | 37,000 |
2017/09/29 | 1,910 | 1,929 | 1,904 | 1,922 | -12 | -0.6% | 16,100 |
2017/09/28 | 1,929 | 1,934 | 1,901 | 1,934 | +24 | +1.3% | 27,900 |
2017/09/27 | 1,925 | 1,960 | 1,902 | 1,910 | +45 | +2.4% | 52,800 |
2017/09/26 | 1,839 | 1,879 | 1,818 | 1,865 | +35 | +1.9% | 26,100 |
2017/09/25 | 1,797 | 1,835 | 1,787 | 1,830 | +47 | +2.6% | 10,700 |
2017/09/22 | 1,813 | 1,813 | 1,781 | 1,783 | -30 | -1.7% | 6,700 |
2017/09/21 | 1,801 | 1,824 | 1,801 | 1,813 | -11 | -0.6% | 15,800 |
2017/09/20 | 1,806 | 1,840 | 1,799 | 1,824 | -11 | -0.6% | 11,500 |
2017/09/19 | 1,780 | 1,838 | 1,770 | 1,835 | +104 | +6% | 41,800 |
2017/09/15 | 1,695 | 1,770 | 1,680 | 1,731 | +46 | +2.7% | 13,600 |
2017/09/14 | 1,700 | 1,711 | 1,681 | 1,685 | -9 | -0.5% | 7,500 |
2017/09/13 | 1,679 | 1,695 | 1,668 | 1,694 | +22 | +1.3% | 7,900 |
2017/09/12 | 1,680 | 1,680 | 1,643 | 1,672 | +16 | +1% | 4,800 |
2017/09/11 | 1,650 | 1,660 | 1,632 | 1,656 | +43 | +2.7% | 4,500 |
2017/09/08 | 1,610 | 1,638 | 1,605 | 1,613 | -8 | -0.5% | 4,900 |
2017/09/07 | 1,644 | 1,644 | 1,610 | 1,621 | +2 | +0.1% | 3,600 |
2017/09/06 | 1,587 | 1,648 | 1,583 | 1,619 | +9 | +0.6% | 5,600 |
2017/09/05 | 1,666 | 1,678 | 1,610 | 1,610 | -52 | -3.1% | 14,600 |
2017/09/04 | 1,690 | 1,690 | 1,662 | 1,662 | -28 | -1.7% | 6,600 |
2017/09/01 | 1,705 | 1,710 | 1,685 | 1,690 | -14 | -0.8% | 8,600 |
2017/08/31 | 1,709 | 1,717 | 1,688 | 1,704 | -2 | -0.1% | 8,100 |
2017/08/30 | 1,723 | 1,729 | 1,682 | 1,706 | -14 | -0.8% | 14,600 |
2017/08/29 | 1,732 | 1,738 | 1,720 | 1,720 | -26 | -1.5% | 5,600 |
2017/08/28 | 1,732 | 1,753 | 1,717 | 1,746 | +32 | +1.9% | 8,000 |
2017/08/25 | 1,712 | 1,719 | 1,692 | 1,714 | +5 | +0.3% | 5,200 |
2017/08/24 | 1,716 | 1,716 | 1,692 | 1,709 | -12 | -0.7% | 5,400 |
2017/08/23 | 1,720 | 1,744 | 1,720 | 1,721 | +5 | +0.3% | 4,900 |
2017/08/22 | 1,690 | 1,754 | 1,690 | 1,716 | +26 | +1.5% | 15,100 |
2017/08/21 | 1,644 | 1,690 | 1,644 | 1,690 | +49 | +3% | 12,200 |
2017/08/18 | 1,656 | 1,666 | 1,641 | 1,641 | -30 | -1.8% | 7,300 |
2017/08/17 | 1,656 | 1,671 | 1,643 | 1,671 | +46 | +2.8% | 8,200 |
2017/08/16 | 1,620 | 1,638 | 1,616 | 1,625 | +6 | +0.4% | 8,500 |
2017/08/15 | 1,616 | 1,646 | 1,616 | 1,619 | -24 | -1.5% | 25,900 |
1601~
1650
件表示中 / 1745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 | 104,300円 | -2.2% | +63.3% | 2.97% | 11.36倍 | 0.68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 |
沢藤電 | 123,000円 | -0.9% | +15.3% | 2.76% | 8.42倍 | 0.39倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
三相電機 | 106,300円 | -8.9% | -68.6% | 2.35% | 32.24倍 | 0.41倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
OSGコーポ | 87,000円 | +8.9% | +70.9% | 4.60% | 12.91倍 | 1.65倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
多摩川HD | 72,600円 | +27.9% | - | 0.41% | 942.86倍 | 0.97倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
市場注目の銘柄
チャート関連のコラム