ＺｅｎｍｕＴｅｃｈ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 8,200 | 8,870 | 8,100 | 8,600 | +540 | +6.7% | 221,200 |
| 2025/08/14 | 8,590 | 8,970 | 8,050 | 8,060 | -730 | -8.3% | 154,500 |
| 2025/08/13 | 8,910 | 9,080 | 8,710 | 8,790 | -10 | -0.1% | 97,100 |
| 2025/08/12 | 9,380 | 9,430 | 8,740 | 8,800 | -420 | -4.6% | 113,800 |
| 2025/08/08 | 9,700 | 9,850 | 9,140 | 9,220 | -330 | -3.5% | 216,600 |
| 2025/08/07 | 8,830 | 9,590 | 8,660 | 9,550 | +650 | +7.3% | 382,000 |
| 2025/08/06 | 9,000 | 9,040 | 8,730 | 8,900 | +170 | +1.9% | 126,300 |
| 2025/08/05 | 8,920 | 9,230 | 8,610 | 8,730 | +200 | +2.3% | 315,000 |
| 2025/08/04 | 8,570 | 9,270 | 8,510 | 8,530 | -340 | -3.8% | 285,200 |
| 2025/08/01 | 8,120 | 9,540 | 8,080 | 8,870 | +700 | +8.6% | 1,015,300 |
| 2025/07/31 | 7,150 | 8,470 | 7,100 | 8,170 | +980 | +13.6% | 615,700 |
| 2025/07/30 | 7,570 | 7,660 | 7,180 | 7,190 | -410 | -5.4% | 167,200 |
| 2025/07/29 | 8,050 | 8,380 | 7,550 | 7,600 | -410 | -5.1% | 304,000 |
| 2025/07/28 | 8,880 | 8,930 | 8,010 | 8,010 | -1,020 | -11.3% | 320,000 |
| 2025/07/25 | 9,390 | 9,780 | 9,010 | 9,030 | -330 | -3.5% | 276,800 |
| 2025/07/24 | 9,100 | 10,470 | 9,100 | 9,360 | -1,930 | -17.1% | 1,013,300 |
| 2025/07/23 | 11,450 | 11,810 | 10,970 | 11,290 | +20 | +0.2% | 239,800 |
| 2025/07/22 | 10,140 | 11,490 | 10,080 | 11,270 | +1,200 | +11.9% | 303,500 |
| 2025/07/18 | 10,410 | 10,580 | 10,000 | 10,070 | -340 | -3.3% | 126,700 |
| 2025/07/17 | 10,260 | 10,590 | 10,100 | 10,410 | +20 | +0.2% | 125,900 |
| 2025/07/16 | 11,020 | 11,020 | 10,310 | 10,390 | -620 | -5.6% | 134,200 |
| 2025/07/15 | 11,480 | 11,780 | 11,000 | 11,010 | -350 | -3.1% | 108,400 |
| 2025/07/14 | 11,100 | 11,560 | 10,950 | 11,360 | +270 | +2.4% | 110,000 |
| 2025/07/11 | 11,140 | 11,800 | 10,910 | 11,090 | -50 | -0.4% | 200,000 |
| 2025/07/10 | 12,000 | 12,070 | 11,140 | 11,140 | -860 | -7.2% | 145,200 |
| 2025/07/09 | 12,350 | 12,510 | 12,000 | 12,000 | -150 | -1.2% | 130,800 |
| 2025/07/08 | 11,830 | 12,480 | 11,700 | 12,150 | +190 | +1.6% | 176,500 |
| 2025/07/07 | 11,920 | 12,190 | 11,600 | 11,960 | -110 | -0.9% | 166,800 |
| 2025/07/04 | 12,900 | 13,300 | 12,000 | 12,070 | -660 | -5.2% | 308,600 |
| 2025/07/03 | 13,100 | 13,600 | 12,680 | 12,730 | -220 | -1.7% | 269,000 |
| 2025/07/02 | 13,000 | 13,890 | 12,610 | 12,950 | -350 | -2.6% | 546,600 |
| 2025/07/01 | 12,000 | 13,480 | 11,970 | 13,300 | +1,420 | +12% | 741,000 |
| 2025/06/30 | 12,170 | 12,790 | 11,420 | 11,880 | -160 | -1.3% | 361,300 |
| 2025/06/27 | 11,610 | 13,430 | 11,610 | 12,040 | -90 | -0.7% | 533,200 |
| 2025/06/26 | 13,830 | 14,260 | 12,130 | 12,130 | -1,890 | -13.5% | 459,000 |
| 2025/06/25 | 14,750 | 14,760 | 13,950 | 14,020 | -730 | -4.9% | 210,600 |
| 2025/06/24 | 14,970 | 15,390 | 14,460 | 14,750 | +360 | +2.5% | 408,900 |
| 2025/06/23 | 14,690 | 15,100 | 14,160 | 14,390 | -580 | -3.9% | 221,800 |
| 2025/06/20 | 15,560 | 16,320 | 14,890 | 14,970 | -740 | -4.7% | 447,300 |
| 2025/06/19 | 16,420 | 16,650 | 15,610 | 15,710 | -660 | -4% | 616,300 |
| 2025/06/18 | 14,310 | 16,670 | 14,200 | 16,370 | +2,080 | +14.6% | 1,100,800 |
| 2025/06/17 | 14,750 | 14,860 | 13,770 | 14,290 | -410 | -2.8% | 410,300 |
| 2025/06/16 | 14,860 | 15,350 | 14,480 | 14,700 | -490 | -3.2% | 441,700 |
| 2025/06/13 | 16,550 | 16,650 | 14,980 | 15,190 | -1,010 | -6.2% | 628,500 |
| 2025/06/12 | 15,800 | 16,520 | 15,630 | 16,200 | +770 | +5% | 994,200 |
| 2025/06/11 | 15,600 | 16,100 | 14,920 | 15,430 | +750 | +5.1% | 927,600 |
| 2025/06/10 | 14,950 | 16,160 | 14,460 | 14,680 | -610 | -4% | 814,900 |
| 2025/06/09 | 14,840 | 16,340 | 14,770 | 15,290 | +590 | +4% | 1,173,900 |
| 2025/06/06 | 12,100 | 14,940 | 11,960 | 14,700 | +2,750 | +23% | 1,402,900 |
| 2025/06/05 | 10,850 | 12,380 | 10,810 | 11,950 | +800 | +7.2% | 528,500 |
1～
50
件表示中 / 97件
類似銘柄と比較する
現在ご覧いただいている「Ｚｅｎｍｕ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｚｅｎｍｕ | 860,000円 | +31.2% | +72.6% | 0.00% | 73.50倍 | 18.32倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| 日本情報 | 82,100円 | +14.3% | +20.6% | 0.97% | 15.65倍 | 2.93倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| グリッド | 246,600円 | +50.3% | +2.8% | 0.00% | 41.84倍 | 2.97倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| フレクト | 187,100円 | +20.8% | +31.7% | 0.00% | 13.31倍 | 4.22倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| アイキューブ | 217,500円 | +20.3% | +24.2% | 1.56% | 15.12倍 | 4.15倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
市場注目の銘柄
チャート関連のコラム
