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 |
---|---|---|---|---|---|---|---|
2021/06/17 | 1,834 | 1,845 | 1,771 | 1,792 | -42 | -2.3% | 44,500 |
2021/06/16 | 1,870 | 1,879 | 1,782 | 1,834 | -37 | -2% | 70,000 |
2021/06/15 | 1,836 | 1,893 | 1,802 | 1,871 | +75 | +4.2% | 111,300 |
2021/06/14 | 1,724 | 1,800 | 1,704 | 1,796 | +111 | +6.6% | 80,600 |
2021/06/11 | 1,700 | 1,707 | 1,670 | 1,685 | -13 | -0.8% | 15,600 |
2021/06/10 | 1,734 | 1,734 | 1,683 | 1,698 | -28 | -1.6% | 27,000 |
2021/06/09 | 1,687 | 1,726 | 1,681 | 1,726 | +28 | +1.6% | 21,700 |
2021/06/08 | 1,657 | 1,725 | 1,617 | 1,698 | +41 | +2.5% | 54,500 |
2021/06/07 | 1,603 | 1,702 | 1,590 | 1,657 | +70 | +4.4% | 72,300 |
2021/06/04 | 1,635 | 1,635 | 1,553 | 1,587 | -48 | -2.9% | 74,500 |
2021/06/03 | 1,666 | 1,675 | 1,621 | 1,635 | -37 | -2.2% | 63,900 |
2021/06/02 | 1,680 | 1,706 | 1,656 | 1,672 | -25 | -1.5% | 36,600 |
2021/06/01 | 1,693 | 1,729 | 1,662 | 1,697 | +4 | +0.2% | 34,900 |
2021/05/31 | 1,721 | 1,735 | 1,675 | 1,693 | -33 | -1.9% | 74,700 |
2021/05/28 | 1,760 | 1,764 | 1,698 | 1,726 | -25 | -1.4% | 68,500 |
2021/05/27 | 1,810 | 1,810 | 1,715 | 1,751 | -59 | -3.3% | 73,200 |
2021/05/26 | 1,808 | 1,838 | 1,795 | 1,810 | +1 | +0.1% | 35,100 |
2021/05/25 | 1,840 | 1,844 | 1,790 | 1,809 | +5 | +0.3% | 74,300 |
2021/05/24 | 1,862 | 1,862 | 1,801 | 1,804 | -67 | -3.6% | 35,400 |
2021/05/21 | 1,865 | 1,881 | 1,822 | 1,871 | ±0 | ±0% | 31,100 |
2021/05/20 | 1,827 | 1,872 | 1,810 | 1,871 | +17 | +0.9% | 47,000 |
2021/05/19 | 1,850 | 1,900 | 1,829 | 1,854 | -7 | -0.4% | 61,100 |
2021/05/18 | 1,927 | 1,946 | 1,850 | 1,861 | -58 | -3% | 52,500 |
2021/05/17 | 2,173 | 2,230 | 1,900 | 1,919 | -206 | -9.7% | 80,900 |
2021/05/14 | 2,064 | 2,140 | 2,050 | 2,125 | +97 | +4.8% | 22,500 |
2021/05/13 | 2,035 | 2,079 | 2,001 | 2,028 | -22 | -1.1% | 18,600 |
2021/05/12 | 2,057 | 2,130 | 1,955 | 2,050 | -41 | -2% | 42,400 |
2021/05/11 | 2,380 | 2,380 | 2,063 | 2,091 | -299 | -12.5% | 95,200 |
2021/05/10 | 2,375 | 2,418 | 2,333 | 2,390 | +27 | +1.1% | 18,400 |
2021/05/07 | 2,344 | 2,400 | 2,344 | 2,363 | +19 | +0.8% | 8,800 |
2021/05/06 | 2,428 | 2,429 | 2,322 | 2,344 | +31 | +1.3% | 51,700 |
2021/04/30 | 2,296 | 2,334 | 2,256 | 2,313 | +33 | +1.4% | 16,400 |
2021/04/28 | 2,280 | 2,320 | 2,235 | 2,280 | +2 | +0.1% | 14,300 |
2021/04/27 | 2,315 | 2,338 | 2,167 | 2,278 | -36 | -1.6% | 35,500 |
2021/04/26 | 2,147 | 2,320 | 2,121 | 2,314 | +195 | +9.2% | 41,400 |
2021/04/23 | 2,061 | 2,144 | 2,060 | 2,119 | +34 | +1.6% | 11,300 |
2021/04/22 | 2,073 | 2,085 | 2,055 | 2,085 | +36 | +1.8% | 9,000 |
2021/04/21 | 2,070 | 2,075 | 2,003 | 2,049 | -38 | -1.8% | 13,500 |
2021/04/20 | 2,081 | 2,088 | 2,045 | 2,087 | +29 | +1.4% | 9,200 |
2021/04/19 | 2,091 | 2,094 | 2,050 | 2,058 | -31 | -1.5% | 10,900 |
2021/04/16 | 2,102 | 2,102 | 2,061 | 2,089 | +3 | +0.1% | 3,100 |
2021/04/15 | 2,102 | 2,111 | 2,067 | 2,086 | -27 | -1.3% | 10,000 |
2021/04/14 | 2,093 | 2,143 | 2,050 | 2,113 | +63 | +3.1% | 16,700 |
2021/04/13 | 2,106 | 2,115 | 2,025 | 2,050 | -74 | -3.5% | 18,100 |
2021/04/12 | 2,108 | 2,133 | 2,060 | 2,124 | +15 | +0.7% | 14,700 |
2021/04/09 | 2,030 | 2,121 | 2,012 | 2,109 | +79 | +3.9% | 18,600 |
2021/04/08 | 2,024 | 2,065 | 2,024 | 2,030 | -15 | -0.7% | 7,100 |
2021/04/07 | 1,990 | 2,060 | 1,990 | 2,045 | +58 | +2.9% | 13,400 |
2021/04/06 | 2,018 | 2,020 | 1,950 | 1,987 | -27 | -1.3% | 17,300 |
2021/04/05 | 2,052 | 2,052 | 2,004 | 2,014 | -39 | -1.9% | 12,200 |
801~
850
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