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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 1,990 | 1,990 | 1,890 | 1,890 | -50 | -2.6% | 76,100 |
| 2017/05/26 | 1,982 | 2,020 | 1,920 | 1,940 | -12 | -0.6% | 121,900 |
| 2017/05/25 | 1,835 | 1,970 | 1,835 | 1,952 | +142 | +7.8% | 137,200 |
| 2017/05/24 | 1,840 | 1,918 | 1,805 | 1,810 | -27 | -1.5% | 90,400 |
| 2017/05/23 | 1,797 | 1,860 | 1,781 | 1,837 | +76 | +4.3% | 101,100 |
| 2017/05/22 | 1,778 | 1,778 | 1,751 | 1,761 | +36 | +2.1% | 28,900 |
| 2017/05/19 | 1,702 | 1,750 | 1,700 | 1,725 | +30 | +1.8% | 34,600 |
| 2017/05/18 | 1,656 | 1,695 | 1,650 | 1,695 | -4 | -0.2% | 15,900 |
| 2017/05/17 | 1,685 | 1,699 | 1,667 | 1,699 | +19 | +1.1% | 20,700 |
| 2017/05/16 | 1,635 | 1,684 | 1,630 | 1,680 | +55 | +3.4% | 16,700 |
| 2017/05/15 | 1,636 | 1,636 | 1,600 | 1,625 | +18 | +1.1% | 15,700 |
| 2017/05/12 | 1,620 | 1,630 | 1,602 | 1,607 | -12 | -0.7% | 8,500 |
| 2017/05/11 | 1,600 | 1,621 | 1,600 | 1,619 | +20 | +1.3% | 8,400 |
| 2017/05/10 | 1,620 | 1,650 | 1,578 | 1,599 | -61 | -3.7% | 44,300 |
| 2017/05/09 | 1,680 | 1,680 | 1,631 | 1,660 | -79 | -4.5% | 35,000 |
| 2017/05/08 | 1,659 | 1,747 | 1,634 | 1,739 | +116 | +7.1% | 48,900 |
| 2017/05/02 | 1,625 | 1,632 | 1,607 | 1,623 | -2 | -0.1% | 14,100 |
| 2017/05/01 | 1,611 | 1,632 | 1,601 | 1,625 | +19 | +1.2% | 11,500 |
| 2017/04/28 | 1,630 | 1,649 | 1,600 | 1,606 | -24 | -1.5% | 19,600 |
| 2017/04/27 | 1,588 | 1,650 | 1,580 | 1,630 | +55 | +3.5% | 23,600 |
| 2017/04/26 | 1,550 | 1,588 | 1,532 | 1,575 | +30 | +1.9% | 23,500 |
| 2017/04/25 | 1,571 | 1,571 | 1,529 | 1,545 | +5 | +0.3% | 10,100 |
| 2017/04/24 | 1,593 | 1,594 | 1,527 | 1,540 | -54 | -3.4% | 18,100 |
| 2017/04/21 | 1,665 | 1,670 | 1,571 | 1,594 | -75 | -4.5% | 32,900 |
| 2017/04/20 | 1,549 | 1,730 | 1,525 | 1,669 | +139 | +9.1% | 100,500 |
| 2017/04/19 | 1,500 | 1,536 | 1,500 | 1,530 | +14 | +0.9% | 14,700 |
| 2017/04/18 | 1,470 | 1,560 | 1,467 | 1,516 | +69 | +4.8% | 34,000 |
| 2017/04/17 | 1,425 | 1,478 | 1,421 | 1,447 | +1 | +0.1% | 13,600 |
| 2017/04/14 | 1,495 | 1,530 | 1,426 | 1,446 | -54 | -3.6% | 39,800 |
| 2017/04/13 | 1,518 | 1,535 | 1,466 | 1,500 | -18 | -1.2% | 36,400 |
| 2017/04/12 | 1,585 | 1,585 | 1,511 | 1,518 | -92 | -5.7% | 26,700 |
| 2017/04/11 | 1,645 | 1,661 | 1,600 | 1,610 | -75 | -4.5% | 23,700 |
| 2017/04/10 | 1,634 | 1,698 | 1,602 | 1,685 | +85 | +5.3% | 24,300 |
| 2017/04/07 | 1,642 | 1,685 | 1,580 | 1,600 | -36 | -2.2% | 42,900 |
| 2017/04/06 | 1,689 | 1,698 | 1,600 | 1,636 | -69 | -4% | 63,700 |
| 2017/04/05 | 1,720 | 1,730 | 1,665 | 1,705 | -15 | -0.9% | 54,200 |
| 2017/04/04 | 1,800 | 1,854 | 1,680 | 1,720 | -49 | -2.8% | 142,700 |
| 2017/04/03 | 1,819 | 1,829 | 1,760 | 1,769 | -43 | -2.4% | 80,100 |
| 2017/03/31 | 1,874 | 1,895 | 1,807 | 1,812 | -23 | -1.3% | 189,000 |
| 2017/03/30 | 1,850 | 1,968 | 1,808 | 1,835 | +15 | +0.8% | 596,300 |
| 2017/03/29 | 1,925 | 1,980 | 1,803 | 1,820 | -65 | -3.4% | 898,300 |
| 2017/03/28 | 2,278 | 2,331 | 1,855 | 1,885 | - | - | 2,606,500 |
1951～
1992
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
