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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,155 | 1,155 | 1,124 | 1,142 | -13 | -1.1% | 2,200 |
| 2022/06/14 | 1,145 | 1,155 | 1,113 | 1,155 | +10 | +0.9% | 2,100 |
| 2022/06/13 | 1,164 | 1,210 | 1,125 | 1,145 | -65 | -5.4% | 11,000 |
| 2022/06/10 | 1,221 | 1,246 | 1,199 | 1,210 | -31 | -2.5% | 5,900 |
| 2022/06/09 | 1,215 | 1,241 | 1,177 | 1,241 | +26 | +2.1% | 9,500 |
| 2022/06/08 | 1,193 | 1,226 | 1,164 | 1,215 | +13 | +1.1% | 9,800 |
| 2022/06/07 | 1,246 | 1,246 | 1,202 | 1,202 | -16 | -1.3% | 5,300 |
| 2022/06/06 | 1,200 | 1,249 | 1,200 | 1,218 | +19 | +1.6% | 5,100 |
| 2022/06/03 | 1,207 | 1,213 | 1,173 | 1,199 | -7 | -0.6% | 6,800 |
| 2022/06/02 | 1,190 | 1,222 | 1,167 | 1,206 | +16 | +1.3% | 9,800 |
| 2022/06/01 | 1,212 | 1,235 | 1,189 | 1,190 | -21 | -1.7% | 16,300 |
| 2022/05/31 | 1,121 | 1,211 | 1,093 | 1,211 | +90 | +8% | 23,400 |
| 2022/05/30 | 1,092 | 1,125 | 1,065 | 1,121 | +46 | +4.3% | 14,600 |
| 2022/05/27 | 1,095 | 1,107 | 1,045 | 1,075 | +5 | +0.5% | 14,800 |
| 2022/05/26 | 1,039 | 1,112 | 1,039 | 1,070 | +31 | +3% | 12,500 |
| 2022/05/25 | 1,083 | 1,097 | 1,022 | 1,039 | -43 | -4% | 10,600 |
| 2022/05/24 | 1,107 | 1,108 | 1,050 | 1,082 | -26 | -2.3% | 15,400 |
| 2022/05/23 | 1,140 | 1,150 | 1,087 | 1,108 | -15 | -1.3% | 18,800 |
| 2022/05/20 | 1,149 | 1,150 | 1,085 | 1,123 | +4 | +0.4% | 11,500 |
| 2022/05/19 | 1,113 | 1,147 | 1,098 | 1,119 | -48 | -4.1% | 20,500 |
| 2022/05/18 | 1,245 | 1,245 | 1,160 | 1,167 | -48 | -4% | 22,100 |
| 2022/05/17 | 1,259 | 1,260 | 1,183 | 1,215 | -155 | -11.3% | 47,800 |
| 2022/05/16 | 1,530 | 1,590 | 1,370 | 1,370 | -400 | -22.6% | 40,200 |
| 2022/05/13 | 1,699 | 1,770 | 1,620 | 1,770 | +73 | +4.3% | 16,200 |
| 2022/05/12 | 1,744 | 1,749 | 1,661 | 1,697 | -56 | -3.2% | 8,000 |
| 2022/05/11 | 1,696 | 1,789 | 1,674 | 1,753 | +97 | +5.9% | 17,300 |
| 2022/05/10 | 1,680 | 1,680 | 1,620 | 1,656 | -25 | -1.5% | 14,500 |
| 2022/05/09 | 1,687 | 1,708 | 1,634 | 1,681 | -29 | -1.7% | 18,400 |
| 2022/05/06 | 1,701 | 1,720 | 1,646 | 1,710 | +9 | +0.5% | 4,500 |
| 2022/05/02 | 1,748 | 1,748 | 1,661 | 1,701 | -82 | -4.6% | 4,900 |
| 2022/04/28 | 1,678 | 1,785 | 1,655 | 1,783 | +96 | +5.7% | 9,500 |
| 2022/04/27 | 1,657 | 1,687 | 1,626 | 1,687 | -2 | -0.1% | 5,400 |
| 2022/04/26 | 1,716 | 1,716 | 1,657 | 1,689 | -10 | -0.6% | 1,900 |
| 2022/04/25 | 1,710 | 1,710 | 1,648 | 1,699 | +10 | +0.6% | 6,200 |
| 2022/04/22 | 1,769 | 1,769 | 1,689 | 1,689 | -61 | -3.5% | 7,100 |
| 2022/04/21 | 1,777 | 1,777 | 1,730 | 1,750 | -27 | -1.5% | 3,100 |
| 2022/04/20 | 1,731 | 1,777 | 1,708 | 1,777 | +37 | +2.1% | 9,000 |
| 2022/04/19 | 1,735 | 1,862 | 1,735 | 1,740 | +13 | +0.8% | 20,400 |
| 2022/04/18 | 1,719 | 1,728 | 1,686 | 1,727 | +7 | +0.4% | 5,400 |
| 2022/04/15 | 1,704 | 1,720 | 1,666 | 1,720 | -12 | -0.7% | 9,700 |
| 2022/04/14 | 1,730 | 1,732 | 1,650 | 1,732 | +2 | +0.1% | 7,100 |
| 2022/04/13 | 1,736 | 1,736 | 1,689 | 1,730 | +5 | +0.3% | 6,100 |
| 2022/04/12 | 1,711 | 1,726 | 1,620 | 1,725 | -15 | -0.9% | 5,400 |
| 2022/04/11 | 1,683 | 1,759 | 1,663 | 1,740 | +40 | +2.4% | 9,000 |
| 2022/04/08 | 1,748 | 1,748 | 1,668 | 1,700 | ±0 | ±0% | 3,900 |
| 2022/04/07 | 1,720 | 1,735 | 1,700 | 1,700 | -20 | -1.2% | 3,000 |
| 2022/04/06 | 1,735 | 1,750 | 1,692 | 1,720 | -15 | -0.9% | 4,600 |
| 2022/04/05 | 1,708 | 1,735 | 1,693 | 1,735 | +29 | +1.7% | 3,400 |
| 2022/04/04 | 1,667 | 1,708 | 1,638 | 1,706 | +17 | +1% | 2,900 |
| 2022/04/01 | 1,704 | 1,734 | 1,689 | 1,689 | -50 | -2.9% | 3,000 |
601～
650
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
