ＺＵＵ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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,002 | 1,005 | 997 | 1,005 | ±0 | ±0% | 1,100 |
| 2023/01/24 | 1,004 | 1,005 | 1,000 | 1,005 | +1 | +0.1% | 700 |
| 2023/01/23 | 1,000 | 1,009 | 1,000 | 1,004 | +8 | +0.8% | 1,800 |
| 2023/01/20 | 979 | 996 | 978 | 996 | +20 | +2% | 5,300 |
| 2023/01/19 | 975 | 976 | 962 | 976 | +16 | +1.7% | 700 |
| 2023/01/18 | 959 | 972 | 951 | 960 | +1 | +0.1% | 3,100 |
| 2023/01/17 | 976 | 976 | 955 | 959 | -14 | -1.4% | 2,000 |
| 2023/01/16 | 961 | 973 | 961 | 973 | +1 | +0.1% | 400 |
| 2023/01/13 | 968 | 972 | 950 | 972 | +1 | +0.1% | 2,400 |
| 2023/01/12 | 964 | 971 | 960 | 971 | +3 | +0.3% | 900 |
| 2023/01/11 | 962 | 971 | 954 | 968 | +6 | +0.6% | 3,200 |
| 2023/01/10 | 960 | 963 | 950 | 962 | +4 | +0.4% | 1,300 |
| 2023/01/06 | 950 | 958 | 933 | 958 | +8 | +0.8% | 2,400 |
| 2023/01/05 | 960 | 970 | 946 | 950 | -10 | -1% | 2,300 |
| 2023/01/04 | 977 | 977 | 948 | 960 | -2 | -0.2% | 2,500 |
| 2022/12/30 | 976 | 976 | 952 | 962 | -4 | -0.4% | 1,900 |
| 2022/12/29 | 950 | 966 | 924 | 966 | +1 | +0.1% | 8,700 |
| 2022/12/28 | 935 | 1,074 | 930 | 965 | +41 | +4.4% | 90,100 |
| 2022/12/27 | 930 | 945 | 924 | 924 | -21 | -2.2% | 6,500 |
| 2022/12/26 | 954 | 954 | 924 | 945 | -9 | -0.9% | 1,700 |
| 2022/12/23 | 951 | 955 | 931 | 954 | -3 | -0.3% | 5,900 |
| 2022/12/22 | 981 | 981 | 952 | 957 | +6 | +0.6% | 2,600 |
| 2022/12/21 | 944 | 970 | 931 | 951 | -3 | -0.3% | 2,800 |
| 2022/12/20 | 1,000 | 1,011 | 951 | 954 | -46 | -4.6% | 8,700 |
| 2022/12/19 | 1,000 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 1,500 |
| 2022/12/16 | 1,008 | 1,009 | 990 | 1,000 | -18 | -1.8% | 2,800 |
| 2022/12/15 | 1,016 | 1,031 | 1,016 | 1,018 | -7 | -0.7% | 800 |
| 2022/12/14 | 1,001 | 1,036 | 1,001 | 1,025 | +8 | +0.8% | 4,600 |
| 2022/12/13 | 1,015 | 1,018 | 1,004 | 1,017 | +17 | +1.7% | 2,500 |
| 2022/12/12 | 1,001 | 1,018 | 998 | 1,000 | -5 | -0.5% | 2,600 |
| 2022/12/09 | 1,008 | 1,014 | 980 | 1,005 | +4 | +0.4% | 6,400 |
| 2022/12/08 | 992 | 1,001 | 990 | 1,001 | +2 | +0.2% | 3,900 |
| 2022/12/07 | 999 | 1,000 | 991 | 999 | ±0 | ±0% | 5,600 |
| 2022/12/06 | 1,000 | 1,005 | 995 | 999 | -10 | -1% | 1,800 |
| 2022/12/05 | 995 | 1,009 | 995 | 1,009 | +7 | +0.7% | 500 |
| 2022/12/02 | 1,005 | 1,006 | 995 | 1,002 | -8 | -0.8% | 1,500 |
| 2022/12/01 | 1,000 | 1,010 | 1,000 | 1,010 | +10 | +1% | 1,000 |
| 2022/11/30 | 1,005 | 1,012 | 1,000 | 1,000 | -5 | -0.5% | 3,400 |
| 2022/11/29 | 1,017 | 1,017 | 1,005 | 1,005 | -12 | -1.2% | 1,200 |
| 2022/11/28 | 1,024 | 1,024 | 1,006 | 1,017 | +5 | +0.5% | 2,400 |
| 2022/11/25 | 1,012 | 1,019 | 1,012 | 1,012 | ±0 | ±0% | 600 |
| 2022/11/24 | 1,016 | 1,020 | 1,004 | 1,012 | -10 | -1% | 4,900 |
| 2022/11/22 | 1,025 | 1,025 | 1,012 | 1,022 | -3 | -0.3% | 2,200 |
| 2022/11/21 | 1,005 | 1,026 | 1,003 | 1,025 | +15 | +1.5% | 5,200 |
| 2022/11/18 | 1,024 | 1,024 | 999 | 1,010 | -14 | -1.4% | 7,100 |
| 2022/11/17 | 1,038 | 1,040 | 1,020 | 1,024 | -14 | -1.3% | 2,100 |
| 2022/11/16 | 1,021 | 1,051 | 1,021 | 1,038 | +17 | +1.7% | 2,100 |
| 2022/11/15 | 1,033 | 1,044 | 1,021 | 1,021 | -12 | -1.2% | 2,700 |
| 2022/11/14 | 1,097 | 1,097 | 1,030 | 1,033 | -34 | -3.2% | 10,500 |
| 2022/11/11 | 1,007 | 1,067 | 1,007 | 1,067 | +60 | +6% | 7,100 |
451～
500
件表示中 / 1569件
類似銘柄と比較する
現在ご覧いただいている「ＺＵＵ」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 |
|---|---|---|---|---|---|---|---|---|
| ＺＵＵ | 70,800円 | +0.3% | +81.0% | 0.00% | 561.90倍 | 3.06倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関等向けに送客。資産運用コンサルに軸足移行中 |
| カラダノート | 53,300円 | +20.1% | +88.7% | 0.00% | 16.72倍 | 9.50倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。２２年から保険や宅配水などストック型に注力 |
| サイオス | 38,300円 | +25.9% | - | 2.61% | 11.86倍 | 2.96倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
| アイビーシー | 58,500円 | +14.8% | +22.0% | 2.05% | 9.04倍 | 1.62倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| ＨＯＵＳＥＩ | 47,000円 | +3.3% | -62.3% | 0.64% | 54.84倍 | 1.01倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。中国・香港でも展開 |
市場注目の銘柄
チャート関連のコラム
