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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/08/26 | 1,015 | 1,018 | 1,005 | 1,006 | -9 | -0.9% | 5,100 |
| 2022/08/25 | 1,015 | 1,018 | 1,002 | 1,015 | ±0 | ±0% | 3,100 |
| 2022/08/24 | 1,025 | 1,048 | 1,015 | 1,015 | ±0 | ±0% | 4,700 |
| 2022/08/23 | 1,013 | 1,017 | 1,006 | 1,015 | +2 | +0.2% | 2,500 |
| 2022/08/22 | 1,006 | 1,050 | 998 | 1,013 | +7 | +0.7% | 7,700 |
| 2022/08/19 | 1,015 | 1,025 | 1,005 | 1,006 | -17 | -1.7% | 6,300 |
| 2022/08/18 | 1,030 | 1,047 | 1,001 | 1,023 | -3 | -0.3% | 4,900 |
| 2022/08/17 | 1,016 | 1,048 | 1,015 | 1,026 | +11 | +1.1% | 8,800 |
| 2022/08/16 | 1,005 | 1,047 | 1,005 | 1,015 | -6 | -0.6% | 16,000 |
| 2022/08/15 | 1,009 | 1,047 | 1,009 | 1,021 | -12 | -1.2% | 7,100 |
| 2022/08/12 | 1,054 | 1,068 | 1,033 | 1,033 | -16 | -1.5% | 4,200 |
| 2022/08/10 | 1,054 | 1,054 | 1,031 | 1,049 | -5 | -0.5% | 2,300 |
| 2022/08/09 | 1,050 | 1,069 | 1,050 | 1,054 | +4 | +0.4% | 900 |
| 2022/08/08 | 1,050 | 1,109 | 1,039 | 1,050 | +1 | +0.1% | 4,000 |
| 2022/08/05 | 1,046 | 1,079 | 1,030 | 1,049 | -2 | -0.2% | 5,500 |
| 2022/08/04 | 1,056 | 1,056 | 1,026 | 1,051 | +1 | +0.1% | 2,200 |
| 2022/08/03 | 1,034 | 1,050 | 1,020 | 1,050 | +21 | +2% | 2,800 |
| 2022/08/02 | 1,069 | 1,069 | 1,028 | 1,029 | -34 | -3.2% | 6,000 |
| 2022/08/01 | 1,030 | 1,073 | 1,029 | 1,063 | +39 | +3.8% | 2,600 |
| 2022/07/29 | 1,018 | 1,041 | 1,014 | 1,024 | -1 | -0.1% | 13,400 |
| 2022/07/28 | 1,049 | 1,049 | 1,014 | 1,025 | -23 | -2.2% | 5,700 |
| 2022/07/27 | 1,030 | 1,061 | 1,002 | 1,048 | +18 | +1.7% | 10,500 |
| 2022/07/26 | 1,057 | 1,069 | 1,030 | 1,030 | -21 | -2% | 9,000 |
| 2022/07/25 | 1,061 | 1,100 | 1,051 | 1,051 | -21 | -2% | 7,000 |
| 2022/07/22 | 1,093 | 1,111 | 1,066 | 1,072 | -21 | -1.9% | 3,900 |
| 2022/07/21 | 1,052 | 1,152 | 1,050 | 1,093 | +47 | +4.5% | 8,700 |
| 2022/07/20 | 1,035 | 1,051 | 1,020 | 1,046 | +12 | +1.2% | 6,300 |
| 2022/07/19 | 1,034 | 1,049 | 1,009 | 1,034 | -30 | -2.8% | 7,000 |
| 2022/07/15 | 1,073 | 1,073 | 1,032 | 1,064 | -9 | -0.8% | 3,800 |
| 2022/07/14 | 1,087 | 1,087 | 1,056 | 1,073 | +3 | +0.3% | 3,600 |
| 2022/07/13 | 1,061 | 1,070 | 1,049 | 1,070 | +9 | +0.8% | 4,500 |
| 2022/07/12 | 1,093 | 1,093 | 1,052 | 1,061 | -32 | -2.9% | 3,900 |
701～
750
件表示中 / 1737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 | 72,000円 | +13.6% | +131.5% | - | - | - |
|
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 |
| ショーケース | 33,600円 | +12.7% | - | 0.00% | - | 3.62倍 |
|
Ｗｅｂサイト最適化技術生かしＳａａＳ展開。２５年３月にＲｅＹｕｕ社売却。ＡＩＦＣ傘下 |
| エヴィクサー | - | - | - | - | - | - |
|
- |
| アイドマＭＣ | 25,100円 | -10.5% | -21.5% | 3.98% | 13.13倍 | 1.00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 |
| エーアイ | 47,900円 | +21.1% | -78.5% | 0.00% | 202.97倍 | 1.29倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
