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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 10,250 | 11,350 | 10,150 | 11,150 | +1,010 | +10% | 422,500 |
| 2025/06/03 | 10,170 | 10,260 | 9,600 | 10,140 | -100 | -1% | 202,200 |
| 2025/06/02 | 10,700 | 10,700 | 10,050 | 10,240 | -680 | -6.2% | 166,000 |
| 2025/05/30 | 12,020 | 12,100 | 10,900 | 10,920 | -850 | -7.2% | 293,600 |
| 2025/05/29 | 11,700 | 12,140 | 11,560 | 11,770 | +270 | +2.3% | 178,800 |
| 2025/05/28 | 11,730 | 11,950 | 11,260 | 11,500 | -180 | -1.5% | 173,000 |
| 2025/05/27 | 11,010 | 11,730 | 10,810 | 11,680 | +570 | +5.1% | 184,500 |
| 2025/05/26 | 11,550 | 11,650 | 11,110 | 11,110 | -220 | -1.9% | 124,700 |
| 2025/05/23 | 14,150 | 14,440 | 11,120 | 11,330 | -2,080 | -15.5% | 365,300 |
| 2025/05/22 | 13,650 | 13,810 | 13,170 | 13,410 | -840 | -5.9% | 193,100 |
| 2025/05/21 | 12,360 | 14,290 | 12,310 | 14,250 | +1,950 | +15.9% | 390,300 |
| 2025/05/20 | 12,510 | 13,280 | 11,880 | 12,300 | +10 | +0.1% | 278,200 |
| 2025/05/19 | 10,430 | 12,600 | 10,400 | 12,290 | +1,890 | +18.2% | 398,300 |
| 2025/05/16 | 10,770 | 11,060 | 9,960 | 10,400 | -440 | -4.1% | 263,200 |
| 2025/05/15 | 10,270 | 10,840 | 10,260 | 10,840 | +1,500 | +16.1% | 156,300 |
| 2025/05/14 | 9,670 | 9,820 | 9,260 | 9,340 | -220 | -2.3% | 76,400 |
| 2025/05/13 | 9,540 | 9,740 | 9,150 | 9,560 | ±0 | ±0% | 108,800 |
| 2025/05/12 | 9,240 | 9,660 | 9,020 | 9,560 | +390 | +4.3% | 103,900 |
| 2025/05/09 | 9,540 | 9,950 | 9,120 | 9,170 | -270 | -2.9% | 145,400 |
| 2025/05/08 | 9,880 | 10,280 | 9,150 | 9,440 | -810 | -7.9% | 202,300 |
| 2025/05/07 | 10,700 | 10,800 | 10,190 | 10,250 | -300 | -2.8% | 172,300 |
| 2025/05/02 | 11,100 | 11,390 | 10,460 | 10,550 | -510 | -4.6% | 238,400 |
| 2025/05/01 | 10,770 | 11,550 | 10,170 | 11,060 | +400 | +3.8% | 404,800 |
| 2025/04/30 | 12,260 | 12,340 | 10,390 | 10,660 | +500 | +4.9% | 718,000 |
| 2025/04/28 | 9,070 | 10,160 | 8,920 | 10,160 | +1,500 | +17.3% | 342,600 |
| 2025/04/25 | 9,180 | 9,300 | 8,530 | 8,660 | -370 | -4.1% | 473,400 |
| 2025/04/24 | 10,290 | 11,100 | 9,030 | 9,030 | -1,000 | -10% | 1,103,700 |
| 2025/04/23 | 9,400 | 10,330 | 8,260 | 10,030 | +1,030 | +11.4% | 1,721,000 |
| 2025/04/22 | 12,040 | 13,340 | 8,630 | 9,000 | -2,470 | -21.5% | 1,862,500 |
| 2025/04/21 | 10,100 | 11,470 | 9,840 | 11,470 | +1,500 | +15% | 1,402,300 |
| 2025/04/18 | 8,540 | 9,970 | 8,350 | 9,970 | +1,500 | +17.7% | 2,053,700 |
| 2025/04/17 | 8,710 | 8,980 | 7,940 | 8,470 | +450 | +5.6% | 2,094,900 |
| 2025/04/16 | 7,350 | 8,320 | 7,270 | 8,020 | +960 | +13.6% | 1,726,400 |
| 2025/04/15 | 6,760 | 7,450 | 6,680 | 7,060 | +400 | +6% | 1,490,200 |
| 2025/04/14 | 6,510 | 7,000 | 6,270 | 6,660 | +200 | +3.1% | 1,290,500 |
| 2025/04/11 | 5,860 | 6,650 | 5,660 | 6,460 | +420 | +7% | 1,463,700 |
| 2025/04/10 | 5,500 | 6,080 | 5,110 | 6,040 | +960 | +18.9% | 990,200 |
| 2025/04/09 | 4,225 | 5,080 | 4,115 | 5,080 | +705 | +16.1% | 697,600 |
| 2025/04/08 | 4,675 | 4,730 | 4,250 | 4,375 | +190 | +4.5% | 535,900 |
| 2025/04/07 | 4,395 | 4,790 | 4,185 | 4,185 | -700 | -14.3% | 694,200 |
| 2025/04/04 | 4,275 | 4,885 | 4,010 | 4,885 | +610 | +14.3% | 1,561,900 |
| 2025/04/03 | 4,350 | 4,965 | 4,020 | 4,275 | -425 | -9% | 1,328,200 |
| 2025/04/02 | 5,500 | 5,870 | 4,700 | 4,700 | -1,000 | -17.5% | 1,542,300 |
| 2025/04/01 | 6,900 | 7,370 | 5,500 | 5,700 | -800 | -12.3% | 2,509,200 |
| 2025/03/31 | 6,000 | 6,500 | 5,140 | 6,500 | +1,000 | +18.2% | 1,031,900 |
| 2025/03/28 | 5,000 | 6,000 | 4,590 | 5,500 | - | - | 1,029,900 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
47
件表示中 / 47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 | 1,115,000円 | +31.2% | +72.6% | 0.00% | 95.09倍 | 65.17倍 |
|
- |
| ユニリタ | 193,000円 | +7.0% | +19.9% | 3.73% | 17.23倍 | 1.22倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| スマートドライ | 242,300円 | +41.7% | +68.4% | 0.00% | 39.02倍 | 19.74倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| オープンドア | 48,100円 | - | - | 0.00% | - | 3.45倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| 日プロセス | 140,300円 | +9.3% | +20.0% | 3.85% | 9.70倍 | 1.24倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
市場注目の銘柄
チャート関連のコラム
