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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,078 | 1,083 | 1,071 | 1,071 | -12 | -1.1% | 2,200 |
2023/07/21 | 1,086 | 1,087 | 1,076 | 1,083 | +12 | +1.1% | 4,100 |
2023/07/20 | 1,050 | 1,088 | 1,050 | 1,071 | +6 | +0.6% | 8,700 |
2023/07/19 | 1,062 | 1,065 | 1,060 | 1,065 | +3 | +0.3% | 2,000 |
2023/07/18 | 1,063 | 1,063 | 1,058 | 1,062 | -1 | -0.1% | 700 |
2023/07/14 | 1,068 | 1,068 | 1,055 | 1,063 | -5 | -0.5% | 2,200 |
2023/07/13 | 1,072 | 1,072 | 1,065 | 1,068 | -1 | -0.1% | 700 |
2023/07/12 | 1,075 | 1,075 | 1,068 | 1,069 | +1 | +0.1% | 2,300 |
2023/07/11 | 1,075 | 1,075 | 1,062 | 1,068 | -6 | -0.6% | 1,200 |
2023/07/10 | 1,046 | 1,074 | 1,046 | 1,074 | +21 | +2% | 6,000 |
2023/07/07 | 1,052 | 1,053 | 1,044 | 1,053 | +1 | +0.1% | 1,000 |
2023/07/06 | 1,049 | 1,052 | 1,035 | 1,052 | +3 | +0.3% | 18,400 |
2023/07/05 | 1,048 | 1,052 | 1,042 | 1,049 | +1 | +0.1% | 2,400 |
2023/07/04 | 1,050 | 1,052 | 1,048 | 1,048 | +1 | +0.1% | 3,200 |
2023/07/03 | 1,042 | 1,053 | 1,040 | 1,047 | +3 | +0.3% | 5,100 |
2023/06/30 | 1,047 | 1,055 | 1,038 | 1,044 | ±0 | ±0% | 1,700 |
2023/06/29 | 1,060 | 1,060 | 1,044 | 1,044 | -1 | -0.1% | 700 |
2023/06/28 | 1,038 | 1,049 | 1,038 | 1,045 | -4 | -0.4% | 2,100 |
2023/06/27 | 1,062 | 1,062 | 1,031 | 1,049 | -7 | -0.7% | 2,100 |
2023/06/26 | 1,057 | 1,067 | 1,056 | 1,056 | +4 | +0.4% | 2,500 |
2023/06/23 | 1,065 | 1,065 | 1,011 | 1,052 | -8 | -0.8% | 6,200 |
2023/06/22 | 1,059 | 1,060 | 1,052 | 1,060 | +11 | +1% | 900 |
2023/06/21 | 1,057 | 1,070 | 1,049 | 1,049 | -2 | -0.2% | 2,800 |
2023/06/20 | 1,045 | 1,072 | 1,045 | 1,051 | -21 | -2% | 2,100 |
2023/06/19 | 1,047 | 1,077 | 1,032 | 1,072 | +27 | +2.6% | 8,300 |
2023/06/16 | 1,036 | 1,045 | 1,036 | 1,045 | +2 | +0.2% | 2,500 |
2023/06/15 | 1,040 | 1,047 | 1,030 | 1,043 | +5 | +0.5% | 6,800 |
2023/06/14 | 1,041 | 1,041 | 1,030 | 1,038 | +10 | +1% | 3,600 |
2023/06/13 | 1,038 | 1,040 | 1,024 | 1,028 | +1 | +0.1% | 3,100 |
2023/06/12 | 1,031 | 1,040 | 1,027 | 1,027 | -8 | -0.8% | 3,000 |
2023/06/09 | 1,047 | 1,047 | 1,034 | 1,035 | +2 | +0.2% | 2,400 |
2023/06/08 | 1,048 | 1,048 | 1,033 | 1,033 | -5 | -0.5% | 1,300 |
2023/06/07 | 1,050 | 1,050 | 1,032 | 1,038 | -4 | -0.4% | 3,400 |
2023/06/06 | 1,042 | 1,049 | 1,034 | 1,042 | +3 | +0.3% | 6,600 |
2023/06/05 | 1,040 | 1,040 | 1,024 | 1,039 | +9 | +0.9% | 21,100 |
2023/06/02 | 1,035 | 1,040 | 1,028 | 1,030 | ±0 | ±0% | 1,800 |
2023/06/01 | 1,030 | 1,035 | 1,021 | 1,030 | ±0 | ±0% | 2,400 |
2023/05/31 | 1,024 | 1,033 | 1,018 | 1,030 | +6 | +0.6% | 1,500 |
2023/05/30 | 1,035 | 1,035 | 1,022 | 1,024 | +5 | +0.5% | 1,300 |
2023/05/29 | 1,046 | 1,046 | 1,019 | 1,019 | -14 | -1.4% | 4,100 |
2023/05/26 | 1,020 | 1,055 | 1,020 | 1,033 | -13 | -1.2% | 9,700 |
2023/05/25 | 1,036 | 1,048 | 1,015 | 1,046 | +16 | +1.6% | 9,500 |
2023/05/24 | 1,010 | 1,030 | 1,006 | 1,030 | +24 | +2.4% | 3,800 |
2023/05/23 | 1,016 | 1,016 | 1,005 | 1,006 | -10 | -1% | 3,600 |
2023/05/22 | 1,003 | 1,017 | 1,003 | 1,016 | +14 | +1.4% | 3,900 |
2023/05/19 | 1,012 | 1,012 | 1,000 | 1,002 | -10 | -1% | 1,600 |
2023/05/18 | 1,000 | 1,012 | 997 | 1,012 | +5 | +0.5% | 12,600 |
2023/05/17 | 1,004 | 1,007 | 1,000 | 1,007 | +3 | +0.3% | 6,000 |
2023/05/16 | 1,020 | 1,036 | 1,000 | 1,004 | -29 | -2.8% | 10,000 |
2023/05/15 | 1,028 | 1,050 | 1,027 | 1,033 | +5 | +0.5% | 5,600 |
201~
250
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