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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,010 | 1,020 | 1,007 | 1,007 | ±0 | ±0% | 2,000 |
| 2022/11/09 | 1,015 | 1,021 | 999 | 1,007 | -8 | -0.8% | 2,700 |
| 2022/11/08 | 1,001 | 1,032 | 1,000 | 1,015 | +17 | +1.7% | 3,700 |
| 2022/11/07 | 1,000 | 1,004 | 995 | 998 | -3 | -0.3% | 2,600 |
| 2022/11/04 | 1,003 | 1,010 | 1,001 | 1,001 | -2 | -0.2% | 400 |
| 2022/11/02 | 995 | 1,004 | 995 | 1,003 | +9 | +0.9% | 1,700 |
| 2022/11/01 | 1,005 | 1,012 | 982 | 994 | -17 | -1.7% | 5,100 |
| 2022/10/31 | 1,011 | 1,033 | 1,008 | 1,011 | -30 | -2.9% | 5,400 |
| 2022/10/28 | 1,046 | 1,051 | 1,040 | 1,041 | +2 | +0.2% | 3,200 |
| 2022/10/27 | 1,021 | 1,039 | 1,020 | 1,039 | +30 | +3% | 2,200 |
| 2022/10/26 | 1,002 | 1,027 | 1,002 | 1,009 | +6 | +0.6% | 11,800 |
| 2022/10/25 | 998 | 1,003 | 992 | 1,003 | +1 | +0.1% | 2,800 |
| 2022/10/24 | 1,005 | 1,005 | 994 | 1,002 | +2 | +0.2% | 6,500 |
| 2022/10/21 | 997 | 1,005 | 997 | 1,000 | +2 | +0.2% | 700 |
| 2022/10/20 | 999 | 1,002 | 992 | 998 | -2 | -0.2% | 800 |
| 2022/10/19 | 1,012 | 1,012 | 988 | 1,000 | +8 | +0.8% | 3,200 |
| 2022/10/18 | 1,005 | 1,005 | 986 | 992 | -8 | -0.8% | 3,600 |
| 2022/10/17 | 993 | 1,000 | 983 | 1,000 | +7 | +0.7% | 2,000 |
| 2022/10/14 | 1,000 | 1,000 | 990 | 993 | -1 | -0.1% | 3,400 |
| 2022/10/13 | 1,000 | 1,000 | 989 | 994 | -10 | -1% | 3,100 |
| 2022/10/12 | 999 | 1,013 | 994 | 1,004 | +5 | +0.5% | 3,900 |
| 2022/10/11 | 1,002 | 1,005 | 999 | 999 | -6 | -0.6% | 4,300 |
| 2022/10/07 | 1,016 | 1,016 | 1,005 | 1,005 | -15 | -1.5% | 3,100 |
| 2022/10/06 | 1,019 | 1,020 | 1,019 | 1,020 | +13 | +1.3% | 700 |
| 2022/10/05 | 1,036 | 1,036 | 1,007 | 1,007 | -13 | -1.3% | 3,600 |
| 2022/10/04 | 1,015 | 1,020 | 1,001 | 1,020 | +5 | +0.5% | 2,900 |
| 2022/10/03 | 990 | 1,015 | 983 | 1,015 | +13 | +1.3% | 3,000 |
| 2022/09/30 | 992 | 1,005 | 990 | 1,002 | ±0 | ±0% | 9,100 |
| 2022/09/29 | 1,003 | 1,013 | 1,000 | 1,002 | +2 | +0.2% | 2,900 |
| 2022/09/28 | 1,019 | 1,019 | 982 | 1,000 | -22 | -2.2% | 8,200 |
| 2022/09/27 | 1,024 | 1,030 | 1,010 | 1,022 | +3 | +0.3% | 3,500 |
| 2022/09/26 | 1,025 | 1,034 | 1,015 | 1,019 | -19 | -1.8% | 4,500 |
| 2022/09/22 | 1,031 | 1,055 | 1,031 | 1,038 | -2 | -0.2% | 3,100 |
| 2022/09/21 | 1,055 | 1,057 | 1,030 | 1,040 | -15 | -1.4% | 6,700 |
| 2022/09/20 | 1,053 | 1,073 | 1,053 | 1,055 | +4 | +0.4% | 2,600 |
| 2022/09/16 | 1,055 | 1,074 | 1,045 | 1,051 | -26 | -2.4% | 5,900 |
| 2022/09/15 | 1,077 | 1,091 | 1,051 | 1,077 | +18 | +1.7% | 3,500 |
| 2022/09/14 | 1,061 | 1,078 | 1,056 | 1,059 | -17 | -1.6% | 5,400 |
| 2022/09/13 | 1,098 | 1,101 | 1,074 | 1,076 | -23 | -2.1% | 9,400 |
| 2022/09/12 | 1,101 | 1,117 | 1,062 | 1,099 | -1 | -0.1% | 9,700 |
| 2022/09/09 | 1,149 | 1,149 | 1,100 | 1,100 | ±0 | ±0% | 19,900 |
| 2022/09/08 | 1,036 | 1,188 | 1,025 | 1,100 | +66 | +6.4% | 128,900 |
| 2022/09/07 | 1,084 | 1,084 | 1,034 | 1,034 | -51 | -4.7% | 20,700 |
| 2022/09/06 | 1,088 | 1,145 | 1,080 | 1,085 | -3 | -0.3% | 25,800 |
| 2022/09/05 | 1,091 | 1,110 | 1,066 | 1,088 | -26 | -2.3% | 27,300 |
| 2022/09/02 | 1,167 | 1,167 | 1,093 | 1,114 | -23 | -2% | 31,400 |
| 2022/09/01 | 1,200 | 1,200 | 1,132 | 1,137 | -63 | -5.3% | 41,000 |
| 2022/08/31 | 1,335 | 1,337 | 1,185 | 1,200 | -188 | -13.5% | 270,100 |
| 2022/08/30 | 1,350 | 1,598 | 1,317 | 1,388 | +82 | +6.3% | 1,138,200 |
| 2022/08/29 | 1,000 | 1,306 | 1,000 | 1,306 | +300 | +29.8% | 71,500 |
501～
550
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
