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 |
|---|---|---|---|---|---|---|---|
| 2020/08/24 | 4,260 | 4,330 | 4,200 | 4,280 | +90 | +2.1% | 7,300 |
| 2020/08/21 | 4,175 | 4,255 | 4,155 | 4,190 | +15 | +0.4% | 4,000 |
| 2020/08/20 | 4,270 | 4,270 | 4,130 | 4,175 | +45 | +1.1% | 5,500 |
| 2020/08/19 | 4,100 | 4,250 | 4,075 | 4,130 | +85 | +2.1% | 6,900 |
| 2020/08/18 | 4,015 | 4,100 | 3,965 | 4,045 | +85 | +2.1% | 8,800 |
| 2020/08/17 | 3,855 | 4,080 | 3,810 | 3,960 | -430 | -9.8% | 43,400 |
| 2020/08/14 | 4,505 | 4,530 | 4,230 | 4,390 | -105 | -2.3% | 19,300 |
| 2020/08/13 | 4,430 | 4,580 | 4,350 | 4,495 | +65 | +1.5% | 6,400 |
| 2020/08/12 | 4,500 | 4,530 | 4,430 | 4,430 | -135 | -3% | 3,600 |
| 2020/08/11 | 4,605 | 4,605 | 4,395 | 4,565 | ±0 | ±0% | 4,900 |
| 2020/08/07 | 4,635 | 4,635 | 4,565 | 4,565 | +20 | +0.4% | 2,000 |
| 2020/08/06 | 4,535 | 4,600 | 4,500 | 4,545 | +30 | +0.7% | 3,700 |
| 2020/08/05 | 4,485 | 4,575 | 4,315 | 4,515 | +20 | +0.4% | 9,600 |
| 2020/08/04 | 4,490 | 4,515 | 4,425 | 4,495 | +110 | +2.5% | 2,800 |
| 2020/08/03 | 4,280 | 4,490 | 4,280 | 4,385 | +200 | +4.8% | 5,000 |
| 2020/07/31 | 4,540 | 4,605 | 4,185 | 4,185 | -425 | -9.2% | 11,100 |
| 2020/07/30 | 4,820 | 4,930 | 4,430 | 4,610 | -70 | -1.5% | 12,800 |
| 2020/07/29 | 4,720 | 4,810 | 4,575 | 4,680 | +80 | +1.7% | 6,900 |
| 2020/07/28 | 4,290 | 4,600 | 4,290 | 4,600 | +310 | +7.2% | 6,100 |
| 2020/07/27 | 4,490 | 4,510 | 4,260 | 4,290 | -270 | -5.9% | 5,700 |
| 2020/07/22 | 4,780 | 4,780 | 4,550 | 4,560 | -90 | -1.9% | 1,900 |
| 2020/07/21 | 4,550 | 4,690 | 4,550 | 4,650 | +100 | +2.2% | 2,400 |
| 2020/07/20 | 4,700 | 4,760 | 4,495 | 4,550 | -120 | -2.6% | 4,800 |
| 2020/07/17 | 4,900 | 4,900 | 4,655 | 4,670 | -230 | -4.7% | 3,300 |
| 2020/07/16 | 4,930 | 4,930 | 4,750 | 4,900 | +5 | +0.1% | 5,100 |
| 2020/07/15 | 4,845 | 4,955 | 4,835 | 4,895 | +50 | +1% | 3,500 |
| 2020/07/14 | 4,820 | 4,880 | 4,750 | 4,845 | -45 | -0.9% | 1,800 |
| 2020/07/13 | 4,750 | 4,900 | 4,740 | 4,890 | +140 | +2.9% | 2,600 |
| 2020/07/10 | 4,700 | 4,815 | 4,665 | 4,750 | -20 | -0.4% | 3,800 |
| 2020/07/09 | 4,870 | 4,890 | 4,735 | 4,770 | -170 | -3.4% | 5,000 |
| 2020/07/08 | 4,725 | 5,050 | 4,725 | 4,940 | +185 | +3.9% | 5,000 |
| 2020/07/07 | 4,860 | 4,965 | 4,655 | 4,755 | -175 | -3.5% | 9,500 |
| 2020/07/06 | 4,920 | 5,020 | 4,880 | 4,930 | -90 | -1.8% | 3,500 |
| 2020/07/03 | 4,885 | 5,060 | 4,885 | 5,020 | +75 | +1.5% | 3,800 |
| 2020/07/02 | 5,210 | 5,210 | 4,900 | 4,945 | -265 | -5.1% | 11,800 |
| 2020/07/01 | 5,270 | 5,500 | 5,150 | 5,210 | -50 | -1% | 6,100 |
| 2020/06/30 | 5,220 | 5,520 | 5,000 | 5,260 | +40 | +0.8% | 10,700 |
| 2020/06/29 | 5,290 | 5,440 | 5,210 | 5,220 | -240 | -4.4% | 5,600 |
| 2020/06/26 | 5,650 | 5,690 | 5,310 | 5,460 | -60 | -1.1% | 7,700 |
| 2020/06/25 | 5,580 | 5,610 | 5,460 | 5,520 | -140 | -2.5% | 3,500 |
| 2020/06/24 | 5,290 | 5,800 | 5,290 | 5,660 | +310 | +5.8% | 21,200 |
| 2020/06/23 | 5,530 | 5,690 | 5,220 | 5,350 | -250 | -4.5% | 15,200 |
| 2020/06/22 | 5,720 | 6,040 | 5,500 | 5,600 | -200 | -3.4% | 27,200 |
| 2020/06/19 | 5,550 | 6,190 | 5,530 | 5,800 | +350 | +6.4% | 54,900 |
| 2020/06/18 | 5,470 | 5,470 | 5,210 | 5,450 | -20 | -0.4% | 9,200 |
| 2020/06/17 | 5,180 | 5,630 | 5,180 | 5,470 | +290 | +5.6% | 20,600 |
| 2020/06/16 | 5,010 | 5,210 | 5,010 | 5,180 | +245 | +5% | 6,000 |
| 2020/06/15 | 5,230 | 5,240 | 4,920 | 4,935 | -265 | -5.1% | 11,700 |
| 2020/06/12 | 4,700 | 5,200 | 4,655 | 5,200 | +20 | +0.4% | 20,100 |
| 2020/06/11 | 5,280 | 5,350 | 5,100 | 5,180 | -100 | -1.9% | 7,700 |
1001～
1050
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
