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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,625 | 1,739 | 1,612 | 1,739 | +114 | +7% | 12,000 |
| 2022/03/30 | 1,560 | 1,635 | 1,551 | 1,625 | +65 | +4.2% | 6,300 |
| 2022/03/29 | 1,510 | 1,560 | 1,465 | 1,560 | +33 | +2.2% | 2,800 |
| 2022/03/28 | 1,507 | 1,549 | 1,419 | 1,527 | -3 | -0.2% | 10,100 |
| 2022/03/25 | 1,498 | 1,530 | 1,490 | 1,530 | +53 | +3.6% | 6,600 |
| 2022/03/24 | 1,460 | 1,498 | 1,460 | 1,477 | -13 | -0.9% | 10,100 |
| 2022/03/23 | 1,493 | 1,494 | 1,423 | 1,490 | +14 | +0.9% | 4,600 |
| 2022/03/22 | 1,458 | 1,487 | 1,356 | 1,476 | +18 | +1.2% | 8,200 |
| 2022/03/18 | 1,486 | 1,488 | 1,433 | 1,458 | -28 | -1.9% | 5,100 |
| 2022/03/17 | 1,446 | 1,500 | 1,446 | 1,486 | +58 | +4.1% | 19,700 |
| 2022/03/16 | 1,330 | 1,428 | 1,305 | 1,428 | +53 | +3.9% | 20,500 |
| 2022/03/15 | 1,300 | 1,394 | 1,290 | 1,375 | +75 | +5.8% | 23,000 |
| 2022/03/14 | 1,265 | 1,300 | 1,212 | 1,300 | +39 | +3.1% | 9,900 |
| 2022/03/11 | 1,221 | 1,272 | 1,200 | 1,261 | +28 | +2.3% | 12,500 |
| 2022/03/10 | 1,240 | 1,250 | 1,203 | 1,233 | +45 | +3.8% | 3,400 |
| 2022/03/09 | 1,216 | 1,281 | 1,174 | 1,188 | -20 | -1.7% | 15,100 |
| 2022/03/08 | 1,199 | 1,229 | 1,199 | 1,208 | -13 | -1.1% | 4,800 |
| 2022/03/07 | 1,250 | 1,250 | 1,186 | 1,221 | -29 | -2.3% | 14,000 |
| 2022/03/04 | 1,219 | 1,254 | 1,199 | 1,250 | +25 | +2% | 8,700 |
| 2022/03/03 | 1,243 | 1,243 | 1,223 | 1,225 | -16 | -1.3% | 2,000 |
| 2022/03/02 | 1,249 | 1,250 | 1,211 | 1,241 | +2 | +0.2% | 3,600 |
| 2022/03/01 | 1,259 | 1,259 | 1,232 | 1,239 | -12 | -1% | 4,300 |
| 2022/02/28 | 1,215 | 1,253 | 1,179 | 1,251 | +36 | +3% | 9,700 |
| 2022/02/25 | 1,186 | 1,229 | 1,151 | 1,215 | +54 | +4.7% | 8,600 |
| 2022/02/24 | 1,159 | 1,189 | 1,130 | 1,161 | -28 | -2.4% | 12,700 |
| 2022/02/22 | 1,190 | 1,245 | 1,145 | 1,189 | -3 | -0.3% | 13,900 |
| 2022/02/21 | 1,144 | 1,192 | 1,115 | 1,192 | +34 | +2.9% | 9,900 |
| 2022/02/18 | 1,181 | 1,181 | 1,121 | 1,158 | +7 | +0.6% | 7,100 |
| 2022/02/17 | 1,194 | 1,220 | 1,120 | 1,151 | -48 | -4% | 13,900 |
| 2022/02/16 | 1,195 | 1,220 | 1,140 | 1,199 | +9 | +0.8% | 23,300 |
| 2022/02/15 | 991 | 1,251 | 991 | 1,190 | +109 | +10.1% | 103,700 |
| 2022/02/14 | 1,180 | 1,180 | 1,020 | 1,081 | -131 | -10.8% | 56,300 |
| 2022/02/10 | 1,209 | 1,238 | 1,179 | 1,212 | +12 | +1% | 28,500 |
| 2022/02/09 | 1,181 | 1,208 | 1,178 | 1,200 | +27 | +2.3% | 59,100 |
| 2022/02/08 | 1,227 | 1,227 | 1,160 | 1,173 | -66 | -5.3% | 31,200 |
| 2022/02/07 | 1,231 | 1,330 | 1,219 | 1,239 | +14 | +1.1% | 109,400 |
| 2022/02/04 | 1,217 | 1,225 | 1,174 | 1,225 | +36 | +3% | 8,400 |
| 2022/02/03 | 1,212 | 1,212 | 1,187 | 1,189 | -23 | -1.9% | 3,200 |
| 2022/02/02 | 1,186 | 1,233 | 1,186 | 1,212 | +21 | +1.8% | 12,500 |
| 2022/02/01 | 1,212 | 1,225 | 1,155 | 1,191 | -29 | -2.4% | 23,800 |
| 2022/01/31 | 1,190 | 1,224 | 1,165 | 1,220 | +30 | +2.5% | 27,500 |
| 2022/01/28 | 1,193 | 1,193 | 1,153 | 1,190 | -9 | -0.8% | 14,800 |
| 2022/01/27 | 1,199 | 1,227 | 1,135 | 1,199 | -6 | -0.5% | 37,400 |
| 2022/01/26 | 1,186 | 1,205 | 1,155 | 1,205 | +19 | +1.6% | 11,500 |
| 2022/01/25 | 1,179 | 1,209 | 1,160 | 1,186 | -23 | -1.9% | 14,100 |
| 2022/01/24 | 1,199 | 1,209 | 1,175 | 1,209 | +9 | +0.8% | 3,100 |
| 2022/01/21 | 1,218 | 1,218 | 1,155 | 1,200 | -22 | -1.8% | 4,400 |
| 2022/01/20 | 1,170 | 1,222 | 1,150 | 1,222 | +22 | +1.8% | 8,700 |
| 2022/01/19 | 1,198 | 1,203 | 1,160 | 1,200 | ±0 | ±0% | 11,900 |
| 2022/01/18 | 1,220 | 1,244 | 1,200 | 1,200 | -50 | -4% | 6,200 |
651～
700
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
