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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 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 |
| 2022/01/17 | 1,220 | 1,263 | 1,200 | 1,250 | +23 | +1.9% | 4,300 |
| 2022/01/14 | 1,202 | 1,238 | 1,190 | 1,227 | +15 | +1.2% | 3,800 |
| 2022/01/13 | 1,208 | 1,215 | 1,192 | 1,212 | +6 | +0.5% | 5,200 |
| 2022/01/12 | 1,220 | 1,245 | 1,206 | 1,206 | -19 | -1.6% | 3,100 |
| 2022/01/11 | 1,211 | 1,245 | 1,195 | 1,225 | +6 | +0.5% | 9,900 |
| 2022/01/07 | 1,204 | 1,228 | 1,192 | 1,219 | +18 | +1.5% | 8,700 |
| 2022/01/06 | 1,203 | 1,242 | 1,188 | 1,201 | -2 | -0.2% | 7,100 |
| 2022/01/05 | 1,239 | 1,239 | 1,189 | 1,203 | -49 | -3.9% | 4,900 |
| 2022/01/04 | 1,318 | 1,318 | 1,202 | 1,252 | -19 | -1.5% | 6,000 |
| 2021/12/30 | 1,220 | 1,271 | 1,201 | 1,271 | +58 | +4.8% | 9,600 |
| 2021/12/29 | 1,228 | 1,230 | 1,194 | 1,213 | -2 | -0.2% | 9,400 |
| 2021/12/28 | 1,193 | 1,215 | 1,158 | 1,215 | +15 | +1.3% | 28,600 |
| 2021/12/27 | 1,236 | 1,236 | 1,165 | 1,200 | -36 | -2.9% | 17,800 |
| 2021/12/24 | 1,238 | 1,270 | 1,231 | 1,236 | -31 | -2.4% | 7,000 |
| 2021/12/23 | 1,280 | 1,296 | 1,263 | 1,267 | -20 | -1.6% | 3,100 |
| 2021/12/22 | 1,269 | 1,308 | 1,253 | 1,287 | +38 | +3% | 11,900 |
| 2021/12/21 | 1,244 | 1,259 | 1,210 | 1,249 | +2 | +0.2% | 14,200 |
| 2021/12/20 | 1,260 | 1,275 | 1,223 | 1,247 | -14 | -1.1% | 23,100 |
| 2021/12/17 | 1,277 | 1,295 | 1,229 | 1,261 | -16 | -1.3% | 25,200 |
| 2021/12/16 | 1,343 | 1,343 | 1,277 | 1,277 | -37 | -2.8% | 8,400 |
| 2021/12/15 | 1,302 | 1,337 | 1,293 | 1,314 | -5 | -0.4% | 6,600 |
| 2021/12/14 | 1,312 | 1,319 | 1,290 | 1,319 | -6 | -0.5% | 15,500 |
| 2021/12/13 | 1,320 | 1,335 | 1,303 | 1,325 | +14 | +1.1% | 14,700 |
| 2021/12/10 | 1,394 | 1,394 | 1,310 | 1,311 | -83 | -6% | 17,300 |
| 2021/12/09 | 1,336 | 1,406 | 1,300 | 1,394 | +58 | +4.3% | 26,800 |
| 2021/12/08 | 1,350 | 1,374 | 1,335 | 1,336 | -36 | -2.6% | 10,100 |
| 2021/12/07 | 1,301 | 1,372 | 1,301 | 1,372 | +87 | +6.8% | 7,100 |
| 2021/12/06 | 1,366 | 1,366 | 1,278 | 1,285 | -81 | -5.9% | 28,500 |
| 2021/12/03 | 1,321 | 1,366 | 1,309 | 1,366 | +54 | +4.1% | 8,900 |
| 2021/12/02 | 1,334 | 1,335 | 1,307 | 1,312 | -33 | -2.5% | 28,500 |
| 2021/12/01 | 1,399 | 1,399 | 1,322 | 1,345 | -30 | -2.2% | 20,000 |
| 2021/11/30 | 1,405 | 1,428 | 1,372 | 1,375 | -30 | -2.1% | 38,700 |
| 2021/11/29 | 1,399 | 1,434 | 1,390 | 1,405 | -33 | -2.3% | 36,100 |
| 2021/11/26 | 1,469 | 1,495 | 1,412 | 1,438 | -15 | -1% | 27,800 |
| 2021/11/25 | 1,400 | 1,470 | 1,384 | 1,453 | +71 | +5.1% | 35,600 |
| 2021/11/24 | 1,437 | 1,459 | 1,366 | 1,382 | -60 | -4.2% | 26,300 |
| 2021/11/22 | 1,375 | 1,449 | 1,369 | 1,442 | +57 | +4.1% | 31,000 |
| 2021/11/19 | 1,370 | 1,396 | 1,350 | 1,385 | +17 | +1.2% | 17,900 |
| 2021/11/18 | 1,410 | 1,410 | 1,356 | 1,368 | -38 | -2.7% | 29,600 |
| 2021/11/17 | 1,409 | 1,440 | 1,390 | 1,406 | -33 | -2.3% | 20,500 |
| 2021/11/16 | 1,480 | 1,497 | 1,370 | 1,439 | -35 | -2.4% | 122,000 |
| 2021/11/15 | 1,438 | 1,488 | 1,438 | 1,474 | -364 | -19.8% | 315,000 |
651～
700
件表示中 / 1527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 | 76,500円 | +0.3% | +81.0% | 0.00% | 607.14倍 | 3.00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 |
| モ イ | 26,600円 | +1.6% | +19.9% | 0.00% | 28.57倍 | 1.90倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| アクリート | 62,100円 | +34.7% | +40.3% | 0.81% | 15.79倍 | 1.99倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| グローバルＩ | 121,900円 | +9.9% | +1.4% | 4.68% | 9.28倍 | 1.48倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| マイネット | 41,400円 | +10.1% | +136.0% | 0.00% | 12.50倍 | 2.44倍 |
|
事業者から買収や協業で取得したスマホゲームを再生・運営。仮想スポーツゲームの開拓に力 |
市場注目の銘柄
チャート関連のコラム
