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 |
|---|---|---|---|---|---|---|---|
| 2019/07/17 | 4,555 | 4,605 | 4,490 | 4,605 | +50 | +1.1% | 2,900 |
| 2019/07/16 | 4,605 | 4,605 | 4,515 | 4,555 | -35 | -0.8% | 2,200 |
| 2019/07/12 | 4,605 | 4,605 | 4,515 | 4,590 | +45 | +1% | 3,300 |
| 2019/07/11 | 4,645 | 4,645 | 4,525 | 4,545 | +25 | +0.6% | 3,500 |
| 2019/07/10 | 4,410 | 4,525 | 4,385 | 4,520 | +60 | +1.3% | 5,000 |
| 2019/07/09 | 4,655 | 4,655 | 4,360 | 4,460 | -185 | -4% | 10,600 |
| 2019/07/08 | 4,770 | 4,770 | 4,555 | 4,645 | -135 | -2.8% | 6,200 |
| 2019/07/05 | 4,680 | 4,780 | 4,640 | 4,780 | +170 | +3.7% | 9,500 |
| 2019/07/04 | 4,685 | 4,730 | 4,605 | 4,610 | -65 | -1.4% | 6,100 |
| 2019/07/03 | 4,595 | 4,685 | 4,515 | 4,675 | +150 | +3.3% | 20,700 |
| 2019/07/02 | 4,200 | 4,560 | 4,200 | 4,525 | +325 | +7.7% | 16,500 |
| 2019/07/01 | 4,030 | 4,200 | 4,030 | 4,200 | +165 | +4.1% | 7,500 |
| 2019/06/28 | 4,050 | 4,075 | 3,935 | 4,035 | ±0 | ±0% | 5,800 |
| 2019/06/27 | 3,945 | 4,060 | 3,945 | 4,035 | +110 | +2.8% | 7,700 |
| 2019/06/26 | 3,820 | 3,945 | 3,725 | 3,925 | +175 | +4.7% | 5,200 |
| 2019/06/25 | 3,885 | 3,895 | 3,705 | 3,750 | -135 | -3.5% | 8,200 |
| 2019/06/24 | 4,040 | 4,040 | 3,830 | 3,885 | -160 | -4% | 6,800 |
| 2019/06/21 | 4,025 | 4,060 | 4,025 | 4,045 | -50 | -1.2% | 4,000 |
| 2019/06/20 | 4,065 | 4,100 | 4,000 | 4,095 | +30 | +0.7% | 3,100 |
| 2019/06/19 | 4,160 | 4,200 | 4,020 | 4,065 | -50 | -1.2% | 7,800 |
| 2019/06/18 | 4,150 | 4,210 | 4,050 | 4,115 | -180 | -4.2% | 18,000 |
| 2019/06/17 | 3,950 | 4,375 | 3,930 | 4,295 | +620 | +16.9% | 87,500 |
| 2019/06/14 | 3,700 | 3,700 | 3,650 | 3,675 | +45 | +1.2% | 7,300 |
| 2019/06/13 | 3,630 | 3,670 | 3,590 | 3,630 | ±0 | ±0% | 6,400 |
| 2019/06/12 | 3,585 | 3,645 | 3,565 | 3,630 | +70 | +2% | 4,300 |
| 2019/06/11 | 3,615 | 3,615 | 3,545 | 3,560 | -25 | -0.7% | 5,400 |
| 2019/06/10 | 3,560 | 3,605 | 3,530 | 3,585 | +60 | +1.7% | 5,600 |
| 2019/06/07 | 3,480 | 3,550 | 3,420 | 3,525 | +45 | +1.3% | 5,500 |
| 2019/06/06 | 3,705 | 3,745 | 3,445 | 3,480 | -180 | -4.9% | 7,200 |
| 2019/06/05 | 3,550 | 3,675 | 3,525 | 3,660 | +160 | +4.6% | 13,500 |
| 2019/06/04 | 3,380 | 3,535 | 3,200 | 3,500 | +100 | +2.9% | 19,200 |
| 2019/06/03 | 3,700 | 3,700 | 3,400 | 3,400 | -265 | -7.2% | 11,900 |
| 2019/05/31 | 3,695 | 3,770 | 3,630 | 3,665 | -30 | -0.8% | 8,100 |
| 2019/05/30 | 3,810 | 3,950 | 3,585 | 3,695 | -115 | -3% | 26,900 |
| 2019/05/29 | 3,565 | 3,870 | 3,500 | 3,810 | +250 | +7% | 29,200 |
| 2019/05/28 | 3,425 | 3,780 | 3,425 | 3,560 | +140 | +4.1% | 24,800 |
| 2019/05/27 | 3,355 | 3,500 | 3,355 | 3,420 | +40 | +1.2% | 6,000 |
| 2019/05/24 | 3,450 | 3,485 | 3,320 | 3,380 | -75 | -2.2% | 12,800 |
| 2019/05/23 | 3,445 | 3,520 | 3,445 | 3,455 | +10 | +0.3% | 12,700 |
| 2019/05/22 | 3,530 | 3,530 | 3,400 | 3,445 | ±0 | ±0% | 8,100 |
| 2019/05/21 | 3,250 | 3,465 | 3,250 | 3,445 | +135 | +4.1% | 19,100 |
| 2019/05/20 | 3,280 | 3,345 | 3,200 | 3,310 | +125 | +3.9% | 17,500 |
| 2019/05/17 | 3,150 | 3,185 | 3,015 | 3,185 | +10 | +0.3% | 32,000 |
| 2019/05/16 | 3,220 | 3,250 | 3,160 | 3,175 | -25 | -0.8% | 15,000 |
| 2019/05/15 | 3,100 | 3,380 | 3,100 | 3,200 | -510 | -13.7% | 71,800 |
| 2019/05/14 | 3,450 | 3,730 | 3,445 | 3,710 | +120 | +3.3% | 27,200 |
| 2019/05/13 | 3,935 | 3,975 | 3,590 | 3,590 | -340 | -8.7% | 32,600 |
| 2019/05/10 | 4,230 | 4,235 | 3,880 | 3,930 | +380 | +10.7% | 96,900 |
| 2019/05/09 | 3,720 | 3,720 | 3,500 | 3,550 | -140 | -3.8% | 16,400 |
| 2019/05/08 | 3,600 | 3,760 | 3,465 | 3,690 | +85 | +2.4% | 17,700 |
1401～
1450
件表示中 / 1660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 | 73,200円 | +0.3% | +81.0% | 0.00% | 580.95倍 | 3.17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 |
| ＨＯＵＳＥＩ | 49,500円 | +13.9% | +134.4% | 0.61% | 14.71倍 | 1.03倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。中国・香港でも展開 |
| リビンＴ | 260,000円 | +0.8% | -28.2% | 0.00% | 34.93倍 | 2.26倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| ベイシス | 183,000円 | +16.1% | +69.7% | 0.00% | 47.66倍 | 1.70倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| エスピーオー | - | +9.4% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
