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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 999 | 1,019 | 993 | 1,007 | +8 | +0.8% | 1,700 |
| 2023/04/03 | 1,042 | 1,042 | 991 | 999 | -16 | -1.6% | 3,700 |
| 2023/03/31 | 1,000 | 1,015 | 998 | 1,015 | +15 | +1.5% | 2,700 |
| 2023/03/30 | 999 | 1,030 | 999 | 1,000 | -10 | -1% | 4,400 |
| 2023/03/29 | 990 | 1,010 | 990 | 1,010 | +13 | +1.3% | 1,800 |
| 2023/03/28 | 1,008 | 1,010 | 997 | 997 | +4 | +0.4% | 800 |
| 2023/03/27 | 1,023 | 1,029 | 990 | 993 | -22 | -2.2% | 1,800 |
| 2023/03/24 | 1,000 | 1,015 | 1,000 | 1,015 | +15 | +1.5% | 500 |
| 2023/03/23 | 1,009 | 1,009 | 994 | 1,000 | +6 | +0.6% | 1,000 |
| 2023/03/22 | 993 | 994 | 993 | 994 | +2 | +0.2% | 300 |
| 2023/03/20 | 1,010 | 1,010 | 985 | 992 | -18 | -1.8% | 5,700 |
| 2023/03/17 | 1,010 | 1,020 | 1,005 | 1,010 | +5 | +0.5% | 1,100 |
| 2023/03/16 | 1,004 | 1,037 | 982 | 1,005 | -5 | -0.5% | 3,100 |
| 2023/03/15 | 1,017 | 1,028 | 1,010 | 1,010 | -2 | -0.2% | 1,300 |
| 2023/03/14 | 1,021 | 1,027 | 1,011 | 1,012 | -28 | -2.7% | 1,900 |
| 2023/03/13 | 1,049 | 1,049 | 1,019 | 1,040 | -20 | -1.9% | 1,500 |
| 2023/03/10 | 1,071 | 1,075 | 1,049 | 1,060 | -4 | -0.4% | 2,500 |
| 2023/03/09 | 1,080 | 1,085 | 1,040 | 1,064 | -19 | -1.8% | 5,700 |
| 2023/03/08 | 1,096 | 1,102 | 1,081 | 1,083 | -27 | -2.4% | 1,800 |
| 2023/03/07 | 1,134 | 1,134 | 1,110 | 1,110 | -11 | -1% | 800 |
| 2023/03/06 | 1,130 | 1,145 | 1,089 | 1,121 | -9 | -0.8% | 6,600 |
| 2023/03/03 | 1,115 | 1,130 | 1,085 | 1,130 | +15 | +1.3% | 1,600 |
| 2023/03/02 | 1,132 | 1,132 | 1,098 | 1,115 | -9 | -0.8% | 1,200 |
| 2023/03/01 | 1,124 | 1,124 | 1,124 | 1,124 | +3 | +0.3% | 300 |
| 2023/02/28 | 1,114 | 1,153 | 1,114 | 1,121 | -45 | -3.9% | 5,500 |
| 2023/02/27 | 1,248 | 1,248 | 1,148 | 1,166 | -82 | -6.6% | 5,700 |
| 2023/02/24 | 1,249 | 1,266 | 1,214 | 1,248 | -1 | -0.1% | 22,200 |
| 2023/02/22 | 1,163 | 1,255 | 1,142 | 1,249 | +58 | +4.9% | 32,100 |
| 2023/02/21 | 1,090 | 1,216 | 1,090 | 1,191 | +101 | +9.3% | 14,700 |
| 2023/02/20 | 1,072 | 1,106 | 1,052 | 1,090 | +45 | +4.3% | 6,400 |
| 2023/02/17 | 1,027 | 1,073 | 1,027 | 1,045 | +18 | +1.8% | 800 |
| 2023/02/16 | 1,030 | 1,056 | 1,026 | 1,027 | -15 | -1.4% | 2,400 |
| 2023/02/15 | 993 | 1,053 | 993 | 1,042 | +27 | +2.7% | 3,300 |
| 2023/02/14 | 1,014 | 1,024 | 997 | 1,015 | -64 | -5.9% | 9,900 |
| 2023/02/13 | 1,051 | 1,082 | 1,051 | 1,079 | +9 | +0.8% | 4,800 |
| 2023/02/10 | 1,101 | 1,108 | 1,042 | 1,070 | -33 | -3% | 5,100 |
| 2023/02/09 | 1,115 | 1,115 | 1,102 | 1,103 | -11 | -1% | 1,600 |
| 2023/02/08 | 1,115 | 1,120 | 1,105 | 1,114 | -1 | -0.1% | 3,900 |
| 2023/02/07 | 1,086 | 1,115 | 1,086 | 1,115 | +8 | +0.7% | 2,900 |
| 2023/02/06 | 1,106 | 1,110 | 1,106 | 1,107 | +1 | +0.1% | 1,500 |
| 2023/02/03 | 1,080 | 1,106 | 1,080 | 1,106 | +14 | +1.3% | 5,400 |
| 2023/02/02 | 1,100 | 1,101 | 1,070 | 1,092 | +3 | +0.3% | 5,600 |
| 2023/02/01 | 1,089 | 1,109 | 1,077 | 1,089 | +21 | +2% | 11,200 |
| 2023/01/31 | 1,046 | 1,068 | 1,046 | 1,068 | +18 | +1.7% | 2,100 |
| 2023/01/30 | 1,043 | 1,050 | 1,040 | 1,050 | +7 | +0.7% | 4,400 |
| 2023/01/27 | 1,047 | 1,065 | 1,037 | 1,043 | -4 | -0.4% | 4,700 |
| 2023/01/26 | 1,010 | 1,047 | 1,010 | 1,047 | +42 | +4.2% | 5,800 |
| 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 |
501～
550
件表示中 / 1666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 | 70,900円 | +0.3% | +81.0% | 0.00% | 562.70倍 | 3.07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 |
| アイドマＭＣ | 25,100円 | -4.1% | +21.6% | 5.98% | 6.91倍 | 1.11倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
| ＴｒｕｅＤａｔａ | 69,800円 | +12.4% | +58.1% | 0.00% | 38.76倍 | 3.20倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析や開発支援ツールを提供 |
| ｍｏｎｏＡＩ | 27,400円 | +0.5% | - | 0.00% | - | 2.15倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| スペースマーケ | 27,700円 | +30.5% | +23.7% | 0.00% | 16.30倍 | 4.76倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
市場注目の銘柄
チャート関連のコラム
