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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 2,240 | 2,255 | 2,215 | 2,226 | -14 | -0.6% | 3,000 |
2020/04/07 | 2,265 | 2,271 | 2,200 | 2,240 | -10 | -0.4% | 7,400 |
2020/04/06 | 2,250 | 2,250 | 2,227 | 2,250 | -50 | -2.2% | 2,500 |
2020/04/03 | 2,400 | 2,400 | 2,298 | 2,300 | - | - | 5,800 |
2020/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/01 | 2,450 | 2,450 | 2,410 | 2,430 | +19 | +0.8% | 1,000 |
2020/03/31 | 2,398 | 2,450 | 2,264 | 2,411 | +63 | +2.7% | 9,200 |
2020/03/30 | 2,348 | 2,548 | 2,348 | 2,348 | +8 | +0.3% | 5,300 |
2020/03/27 | 2,450 | 2,450 | 2,330 | 2,340 | -144 | -5.8% | 3,300 |
2020/03/26 | 2,450 | 2,484 | 2,382 | 2,484 | -91 | -3.5% | 3,300 |
2020/03/25 | 2,510 | 2,612 | 2,500 | 2,575 | +127 | +5.2% | 23,000 |
2020/03/24 | 2,548 | 2,554 | 2,430 | 2,448 | -200 | -7.6% | 18,600 |
2020/03/23 | 2,750 | 2,750 | 2,648 | 2,648 | -152 | -5.4% | 3,100 |
2020/03/19 | 2,800 | 2,802 | 2,800 | 2,800 | -50 | -1.8% | 900 |
2020/03/18 | 2,810 | 2,885 | 2,770 | 2,850 | +54 | +1.9% | 2,600 |
2020/03/17 | 2,700 | 2,835 | 2,700 | 2,796 | +96 | +3.6% | 1,200 |
2020/03/16 | 2,500 | 2,760 | 2,500 | 2,700 | +160 | +6.3% | 3,000 |
2020/03/13 | 2,479 | 2,590 | 2,401 | 2,540 | -213 | -7.7% | 6,100 |
2020/03/12 | 2,789 | 2,789 | 2,700 | 2,753 | -86 | -3% | 2,000 |
2020/03/11 | 2,980 | 2,980 | 2,804 | 2,839 | -351 | -11% | 2,700 |
2020/03/10 | 2,605 | 3,190 | 2,520 | 3,190 | +393 | +14.1% | 5,600 |
2020/03/09 | 2,726 | 2,900 | 2,726 | 2,797 | -318 | -10.2% | 2,700 |
2020/03/06 | 3,155 | 3,155 | 3,115 | 3,115 | -210 | -6.3% | 1,200 |
2020/03/05 | 3,300 | 3,335 | 3,280 | 3,325 | +100 | +3.1% | 2,200 |
2020/03/04 | 3,290 | 3,290 | 3,195 | 3,225 | +145 | +4.7% | 1,700 |
2020/03/03 | 3,150 | 3,200 | 3,080 | 3,080 | +170 | +5.8% | 1,700 |
2020/03/02 | 2,740 | 2,910 | 2,735 | 2,910 | +130 | +4.7% | 4,400 |
2020/02/28 | 2,990 | 2,990 | 2,752 | 2,780 | -245 | -8.1% | 5,500 |
2020/02/27 | 3,020 | 3,035 | 2,982 | 3,025 | -10 | -0.3% | 2,500 |
2020/02/26 | 3,065 | 3,090 | 3,030 | 3,035 | -80 | -2.6% | 2,300 |
2020/02/25 | 3,170 | 3,175 | 3,040 | 3,115 | -150 | -4.6% | 3,300 |
2020/02/21 | 3,340 | 3,345 | 3,265 | 3,265 | -90 | -2.7% | 2,300 |
2020/02/20 | 3,470 | 3,470 | 3,355 | 3,355 | -20 | -0.6% | 3,000 |
2020/02/19 | 3,410 | 3,410 | 3,280 | 3,375 | -120 | -3.4% | 4,400 |
2020/02/18 | 3,585 | 3,590 | 3,495 | 3,495 | -85 | -2.4% | 1,600 |
2020/02/17 | 3,580 | 3,675 | 3,575 | 3,580 | -140 | -3.8% | 4,300 |
2020/02/14 | 3,720 | 3,755 | 3,720 | 3,720 | ±0 | ±0% | 2,100 |
2020/02/13 | 3,700 | 3,760 | 3,700 | 3,720 | +70 | +1.9% | 1,800 |
2020/02/12 | 3,715 | 3,725 | 3,650 | 3,650 | -65 | -1.7% | 1,000 |
2020/02/10 | 3,755 | 3,755 | 3,715 | 3,715 | +45 | +1.2% | 600 |
2020/02/07 | 3,670 | 3,670 | 3,670 | 3,670 | ±0 | ±0% | 100 |
2020/02/06 | 3,650 | 3,685 | 3,650 | 3,670 | +30 | +0.8% | 600 |
2020/02/05 | 3,630 | 3,680 | 3,630 | 3,640 | +10 | +0.3% | 500 |
2020/02/04 | 3,655 | 3,655 | 3,565 | 3,630 | -40 | -1.1% | 1,200 |
2020/02/03 | 3,625 | 3,765 | 3,625 | 3,670 | +45 | +1.2% | 900 |
2020/01/31 | 3,660 | 3,660 | 3,620 | 3,625 | -95 | -2.6% | 800 |
2020/01/30 | 3,835 | 3,835 | 3,720 | 3,720 | -155 | -4% | 2,400 |
2020/01/29 | 3,945 | 3,945 | 3,870 | 3,875 | -65 | -1.6% | 800 |
2020/01/28 | 3,875 | 3,940 | 3,870 | 3,940 | ±0 | ±0% | 900 |
2020/01/27 | 4,070 | 4,070 | 3,930 | 3,940 | -130 | -3.2% | 900 |
1301~
1350
件表示中 / 1736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% | 0.00% | 1142.86倍 | 2.59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 |
エスピーオー | - | - | - | - | - | - |
|
- |
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 |
メディカネット | 30,900円 | +5.3% | +73.9% | 0.97% | 23.68倍 | 1.67倍 |
|
インプラント、矯正など自由診療歯科向けサイト運営。Webマーケなど歯科経営支援も育成 |
市場注目の銘柄
チャート関連のコラム