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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 879 | 887 | 865 | 873 | -6 | -0.7% | 6,100 |
| 2024/06/25 | 875 | 879 | 860 | 879 | ±0 | ±0% | 2,300 |
| 2024/06/24 | 848 | 879 | 848 | 879 | +46 | +5.5% | 1,800 |
| 2024/06/21 | 859 | 859 | 833 | 833 | -8 | -1% | 1,700 |
| 2024/06/20 | 851 | 855 | 835 | 841 | -10 | -1.2% | 2,000 |
| 2024/06/19 | 860 | 860 | 850 | 851 | -1 | -0.1% | 2,000 |
| 2024/06/18 | 860 | 860 | 852 | 852 | -5 | -0.6% | 3,000 |
| 2024/06/17 | 871 | 883 | 853 | 857 | -28 | -3.2% | 2,100 |
| 2024/06/14 | 900 | 900 | 885 | 885 | -23 | -2.5% | 1,000 |
| 2024/06/13 | 958 | 958 | 862 | 908 | -53 | -5.5% | 24,300 |
| 2024/06/12 | 1,001 | 1,001 | 956 | 961 | -55 | -5.4% | 8,600 |
| 2024/06/11 | 1,041 | 1,041 | 987 | 1,016 | -20 | -1.9% | 7,000 |
| 2024/06/10 | 1,010 | 1,036 | 981 | 1,036 | +56 | +5.7% | 16,400 |
| 2024/06/07 | 971 | 980 | 971 | 980 | +10 | +1% | 500 |
| 2024/06/06 | 970 | 970 | 970 | 970 | -5 | -0.5% | 600 |
| 2024/06/05 | 979 | 979 | 960 | 975 | +5 | +0.5% | 900 |
| 2024/06/04 | 970 | 979 | 970 | 970 | +10 | +1% | 2,300 |
| 2024/06/03 | 960 | 961 | 960 | 960 | ±0 | ±0% | 500 |
| 2024/05/31 | 950 | 960 | 950 | 960 | +25 | +2.7% | 800 |
| 2024/05/30 | 990 | 990 | 930 | 935 | -85 | -8.3% | 8,900 |
| 2024/05/29 | 1,000 | 1,020 | 1,000 | 1,020 | +10 | +1% | 600 |
| 2024/05/28 | 1,004 | 1,010 | 1,004 | 1,010 | +6 | +0.6% | 400 |
| 2024/05/27 | 976 | 1,004 | 976 | 1,004 | ±0 | ±0% | 300 |
| 2024/05/24 | 1,030 | 1,048 | 1,001 | 1,004 | +4 | +0.4% | 3,700 |
| 2024/05/23 | 993 | 1,000 | 993 | 1,000 | +10 | +1% | 600 |
| 2024/05/22 | 1,017 | 1,017 | 970 | 990 | -23 | -2.3% | 900 |
| 2024/05/21 | 1,013 | 1,013 | 1,013 | 1,013 | -35 | -3.3% | 100 |
| 2024/05/20 | 1,046 | 1,049 | 1,016 | 1,048 | +5 | +0.5% | 700 |
| 2024/05/17 | 1,049 | 1,049 | 1,021 | 1,043 | - | - | 700 |
| 2024/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/15 | 1,011 | 1,052 | 1,011 | 1,052 | -14 | -1.3% | 1,400 |
| 2024/05/14 | 1,066 | 1,066 | 1,066 | 1,066 | +11 | +1% | 100 |
| 2024/05/13 | 1,045 | 1,090 | 1,045 | 1,055 | +10 | +1% | 3,200 |
| 2024/05/10 | 1,033 | 1,045 | 1,033 | 1,045 | -17 | -1.6% | 300 |
| 2024/05/09 | 1,059 | 1,062 | 1,059 | 1,062 | ±0 | ±0% | 1,200 |
| 2024/05/08 | 1,082 | 1,082 | 1,042 | 1,062 | -20 | -1.8% | 800 |
| 2024/05/07 | 1,070 | 1,099 | 1,020 | 1,082 | +4 | +0.4% | 2,700 |
| 2024/05/02 | 1,077 | 1,078 | 1,077 | 1,078 | +3 | +0.3% | 1,500 |
| 2024/05/01 | 1,037 | 1,087 | 1,037 | 1,075 | +37 | +3.6% | 3,700 |
| 2024/04/30 | 1,010 | 1,109 | 1,010 | 1,038 | +50 | +5.1% | 3,700 |
| 2024/04/26 | 988 | 988 | 969 | 988 | +24 | +2.5% | 2,400 |
| 2024/04/25 | 964 | 964 | 955 | 964 | ±0 | ±0% | 1,700 |
| 2024/04/24 | 969 | 969 | 964 | 964 | -6 | -0.6% | 200 |
| 2024/04/23 | 974 | 974 | 970 | 970 | - | - | 500 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 990 | 990 | 963 | 972 | -19 | -1.9% | 1,200 |
| 2024/04/18 | 972 | 991 | 968 | 991 | +15 | +1.5% | 6,200 |
| 2024/04/17 | 995 | 1,000 | 973 | 976 | -19 | -1.9% | 1,500 |
| 2024/04/16 | 992 | 995 | 989 | 995 | -3 | -0.3% | 2,000 |
| 2024/04/15 | 990 | 998 | 990 | 998 | -2 | -0.2% | 500 |
101～
150
件表示中 / 1568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 | 71,200円 | +0.3% | +81.0% | 0.00% | 565.08倍 | 3.08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 |
| エヴィクサー | - | - | - | - | - | - |
|
- |
| システムズＤ | 97,000円 | +5.7% | -24.9% | 4.64% | 13.76倍 | 0.75倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| アイビーシー | 57,800円 | +14.8% | +22.0% | 2.08% | 8.93倍 | 1.61倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| カラダノート | 52,500円 | +20.1% | +88.7% | 0.00% | 16.47倍 | 9.36倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。２２年から保険や宅配水などストック型に注力 |
市場注目の銘柄
チャート関連のコラム
