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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,089 | 1,101 | 1,080 | 1,101 | +12 | +1.1% | 3,000 |
2023/02/24 | 1,094 | 1,123 | 1,067 | 1,089 | -10 | -0.9% | 7,000 |
2023/02/22 | 1,081 | 1,138 | 1,073 | 1,099 | +23 | +2.1% | 13,600 |
2023/02/21 | 1,088 | 1,102 | 1,076 | 1,076 | -12 | -1.1% | 6,100 |
2023/02/20 | 1,046 | 1,088 | 1,028 | 1,088 | +55 | +5.3% | 19,600 |
2023/02/17 | 1,010 | 1,039 | 1,010 | 1,033 | +19 | +1.9% | 10,500 |
2023/02/16 | 1,026 | 1,047 | 1,010 | 1,014 | -30 | -2.9% | 32,500 |
2023/02/15 | 999 | 1,049 | 978 | 1,044 | -114 | -9.8% | 99,800 |
2023/02/14 | 1,146 | 1,158 | 1,131 | 1,158 | +23 | +2% | 21,800 |
2023/02/13 | 1,120 | 1,135 | 1,093 | 1,135 | +20 | +1.8% | 13,700 |
2023/02/10 | 1,108 | 1,115 | 1,102 | 1,115 | +20 | +1.8% | 3,200 |
2023/02/09 | 1,120 | 1,124 | 1,095 | 1,095 | -22 | -2% | 4,000 |
2023/02/08 | 1,090 | 1,117 | 1,090 | 1,117 | +25 | +2.3% | 5,500 |
2023/02/07 | 1,095 | 1,095 | 1,087 | 1,092 | +4 | +0.4% | 3,300 |
2023/02/06 | 1,094 | 1,094 | 1,081 | 1,088 | -2 | -0.2% | 5,200 |
2023/02/03 | 1,068 | 1,090 | 1,068 | 1,090 | -5 | -0.5% | 2,700 |
2023/02/02 | 1,077 | 1,095 | 1,070 | 1,095 | +34 | +3.2% | 10,300 |
2023/02/01 | 1,046 | 1,069 | 1,040 | 1,061 | +11 | +1% | 5,200 |
2023/01/31 | 1,050 | 1,052 | 1,046 | 1,050 | ±0 | ±0% | 600 |
2023/01/30 | 1,061 | 1,068 | 1,041 | 1,050 | -10 | -0.9% | 4,600 |
2023/01/27 | 1,059 | 1,070 | 1,059 | 1,060 | +2 | +0.2% | 3,900 |
2023/01/26 | 1,056 | 1,068 | 1,054 | 1,058 | +11 | +1.1% | 2,200 |
2023/01/25 | 1,053 | 1,071 | 1,047 | 1,047 | -6 | -0.6% | 8,600 |
2023/01/24 | 1,055 | 1,058 | 1,045 | 1,053 | +11 | +1.1% | 5,200 |
2023/01/23 | 1,055 | 1,055 | 1,042 | 1,042 | -8 | -0.8% | 2,200 |
2023/01/20 | 1,047 | 1,050 | 1,026 | 1,050 | +8 | +0.8% | 5,400 |
2023/01/19 | 1,038 | 1,042 | 1,031 | 1,042 | +4 | +0.4% | 1,700 |
2023/01/18 | 1,025 | 1,038 | 1,001 | 1,038 | +4 | +0.4% | 9,300 |
2023/01/17 | 1,063 | 1,063 | 1,027 | 1,034 | -26 | -2.5% | 4,800 |
2023/01/16 | 1,048 | 1,060 | 1,002 | 1,060 | +11 | +1% | 10,400 |
2023/01/13 | 1,051 | 1,052 | 1,049 | 1,049 | -16 | -1.5% | 600 |
2023/01/12 | 1,050 | 1,066 | 1,045 | 1,065 | -3 | -0.3% | 2,300 |
2023/01/11 | 1,071 | 1,071 | 1,051 | 1,068 | -1 | -0.1% | 3,600 |
2023/01/10 | 1,056 | 1,070 | 1,056 | 1,069 | +13 | +1.2% | 2,600 |
2023/01/06 | 1,067 | 1,067 | 1,046 | 1,056 | +16 | +1.5% | 2,900 |
2023/01/05 | 1,050 | 1,059 | 1,035 | 1,040 | -19 | -1.8% | 5,400 |
2023/01/04 | 1,080 | 1,085 | 1,059 | 1,059 | -37 | -3.4% | 4,200 |
2022/12/30 | 1,093 | 1,108 | 1,068 | 1,096 | +3 | +0.3% | 9,800 |
2022/12/29 | 1,086 | 1,103 | 1,064 | 1,093 | -61 | -5.3% | 11,200 |
2022/12/28 | 1,154 | 1,154 | 1,136 | 1,154 | +7 | +0.6% | 8,000 |
2022/12/27 | 1,146 | 1,159 | 1,145 | 1,147 | +1 | +0.1% | 8,200 |
2022/12/26 | 1,148 | 1,158 | 1,139 | 1,146 | +6 | +0.5% | 10,900 |
2022/12/23 | 1,128 | 1,141 | 1,126 | 1,140 | +22 | +2% | 10,900 |
2022/12/22 | 1,116 | 1,118 | 1,105 | 1,118 | +15 | +1.4% | 6,600 |
2022/12/21 | 1,107 | 1,119 | 1,097 | 1,103 | -18 | -1.6% | 11,400 |
2022/12/20 | 1,159 | 1,159 | 1,098 | 1,121 | -22 | -1.9% | 14,800 |
2022/12/19 | 1,160 | 1,160 | 1,142 | 1,143 | -4 | -0.3% | 6,300 |
2022/12/16 | 1,150 | 1,163 | 1,140 | 1,147 | -21 | -1.8% | 5,200 |
2022/12/15 | 1,180 | 1,180 | 1,140 | 1,168 | -12 | -1% | 16,700 |
2022/12/14 | 1,138 | 1,180 | 1,138 | 1,180 | +37 | +3.2% | 7,000 |
301~
350
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