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 |
|---|---|---|---|---|---|---|---|
| 2020/08/06 | 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 |
| 2020/06/10 | 5,270 | 5,360 | 5,250 | 5,280 | +40 | +0.8% | 4,000 |
| 2020/06/09 | 5,290 | 5,310 | 5,060 | 5,240 | -130 | -2.4% | 13,800 |
| 2020/06/08 | 5,630 | 5,790 | 5,370 | 5,370 | -180 | -3.2% | 17,600 |
| 2020/06/05 | 5,570 | 5,630 | 5,350 | 5,550 | +80 | +1.5% | 14,000 |
| 2020/06/04 | 5,380 | 5,650 | 5,300 | 5,470 | +180 | +3.4% | 18,000 |
| 2020/06/03 | 5,670 | 5,800 | 5,220 | 5,290 | -280 | -5% | 30,200 |
| 2020/06/02 | 5,900 | 6,200 | 5,400 | 5,570 | +370 | +7.1% | 136,300 |
| 2020/06/01 | 5,200 | 5,200 | 5,200 | 5,200 | +700 | +15.6% | 3,100 |
| 2020/05/29 | 4,470 | 4,590 | 4,315 | 4,500 | +60 | +1.4% | 16,600 |
| 2020/05/28 | 4,400 | 4,470 | 4,220 | 4,440 | +220 | +5.2% | 13,200 |
| 2020/05/27 | 4,170 | 4,290 | 4,140 | 4,220 | +10 | +0.2% | 6,000 |
1151～
1200
件表示中 / 1666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 | 70,900円 | +0.3% | +81.0% | 0.00% | 562.70倍 | 3.07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 |
| アイドマＭＣ | 25,100円 | -4.1% | +21.6% | 5.98% | 6.91倍 | 1.11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 |
| ＴｒｕｅＤａｔａ | 69,800円 | +12.4% | +58.1% | 0.00% | 38.76倍 | 3.20倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析や開発支援ツールを提供 |
| ｍｏｎｏＡＩ | 27,400円 | +0.5% | - | 0.00% | - | 2.15倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| スペースマーケ | 27,700円 | +30.5% | +23.7% | 0.00% | 16.30倍 | 4.76倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
市場注目の銘柄
チャート関連のコラム
