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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 5,770 | 5,770 | 5,600 | 5,700 | -80 | -1.4% | 8,200 |
| 2018/12/10 | 5,850 | 5,990 | 5,770 | 5,780 | -200 | -3.3% | 5,600 |
| 2018/12/07 | 5,700 | 6,000 | 5,670 | 5,980 | +450 | +8.1% | 25,400 |
| 2018/12/06 | 5,650 | 5,750 | 5,500 | 5,530 | -70 | -1.3% | 10,300 |
| 2018/12/05 | 5,540 | 5,610 | 5,500 | 5,600 | +60 | +1.1% | 3,500 |
| 2018/12/04 | 5,650 | 5,710 | 5,520 | 5,540 | -110 | -1.9% | 4,100 |
| 2018/12/03 | 5,720 | 5,890 | 5,650 | 5,650 | +10 | +0.2% | 8,300 |
| 2018/11/30 | 5,520 | 5,640 | 5,500 | 5,640 | +70 | +1.3% | 9,900 |
| 2018/11/29 | 5,540 | 5,570 | 5,510 | 5,570 | +70 | +1.3% | 7,100 |
| 2018/11/28 | 5,500 | 5,570 | 5,500 | 5,500 | ±0 | ±0% | 7,700 |
| 2018/11/27 | 5,530 | 5,590 | 5,500 | 5,500 | -60 | -1.1% | 13,300 |
| 2018/11/26 | 5,520 | 5,750 | 5,460 | 5,560 | +520 | +10.3% | 25,600 |
| 2018/11/22 | 4,850 | 5,190 | 4,800 | 5,040 | +280 | +5.9% | 12,200 |
| 2018/11/21 | 4,720 | 4,895 | 4,720 | 4,760 | -60 | -1.2% | 2,300 |
| 2018/11/20 | 4,800 | 4,900 | 4,800 | 4,820 | -95 | -1.9% | 3,300 |
| 2018/11/19 | 4,935 | 4,995 | 4,820 | 4,915 | -20 | -0.4% | 6,400 |
| 2018/11/16 | 5,100 | 5,110 | 4,935 | 4,935 | -175 | -3.4% | 4,000 |
| 2018/11/15 | 5,110 | 5,160 | 5,040 | 5,110 | -30 | -0.6% | 4,600 |
| 2018/11/14 | 5,260 | 5,330 | 5,130 | 5,140 | -170 | -3.2% | 7,400 |
| 2018/11/13 | 5,200 | 5,450 | 5,130 | 5,310 | -90 | -1.7% | 6,500 |
| 2018/11/12 | 5,460 | 5,500 | 5,320 | 5,400 | -450 | -7.7% | 15,200 |
| 2018/11/09 | 5,440 | 5,880 | 5,440 | 5,850 | +510 | +9.6% | 32,900 |
| 2018/11/08 | 5,340 | 5,390 | 5,270 | 5,340 | +100 | +1.9% | 10,200 |
| 2018/11/07 | 5,330 | 5,400 | 5,240 | 5,240 | -90 | -1.7% | 7,400 |
| 2018/11/06 | 5,490 | 5,570 | 5,300 | 5,330 | -120 | -2.2% | 7,900 |
| 2018/11/05 | 5,470 | 5,580 | 5,450 | 5,450 | ±0 | ±0% | 4,600 |
| 2018/11/02 | 5,360 | 5,600 | 5,360 | 5,450 | +140 | +2.6% | 7,400 |
| 2018/11/01 | 5,490 | 5,500 | 5,300 | 5,310 | -90 | -1.7% | 6,600 |
| 2018/10/31 | 5,380 | 5,640 | 5,310 | 5,400 | +80 | +1.5% | 8,700 |
| 2018/10/30 | 5,140 | 5,350 | 5,120 | 5,320 | +80 | +1.5% | 15,300 |
| 2018/10/29 | 5,400 | 5,620 | 5,200 | 5,240 | ±0 | ±0% | 8,200 |
| 2018/10/26 | 5,780 | 5,950 | 5,150 | 5,240 | -440 | -7.7% | 24,200 |
| 2018/10/25 | 5,940 | 6,000 | 5,680 | 5,680 | -460 | -7.5% | 16,600 |
| 2018/10/24 | 6,380 | 6,380 | 6,070 | 6,140 | -70 | -1.1% | 8,000 |
| 2018/10/23 | 6,500 | 6,670 | 6,210 | 6,210 | -260 | -4% | 10,200 |
| 2018/10/22 | 6,490 | 6,630 | 6,430 | 6,470 | -20 | -0.3% | 3,200 |
| 2018/10/19 | 6,400 | 6,530 | 6,290 | 6,490 | ±0 | ±0% | 4,600 |
| 2018/10/18 | 6,390 | 6,600 | 6,390 | 6,490 | +120 | +1.9% | 6,900 |
| 2018/10/17 | 6,500 | 6,600 | 6,250 | 6,370 | +40 | +0.6% | 8,800 |
| 2018/10/16 | 6,020 | 6,440 | 6,010 | 6,330 | +290 | +4.8% | 10,500 |
| 2018/10/15 | 6,250 | 6,290 | 6,000 | 6,040 | -180 | -2.9% | 8,600 |
| 2018/10/12 | 5,910 | 6,260 | 5,910 | 6,220 | +210 | +3.5% | 13,100 |
| 2018/10/11 | 6,140 | 6,210 | 5,730 | 6,010 | -570 | -8.7% | 30,300 |
| 2018/10/10 | 6,610 | 6,740 | 6,500 | 6,580 | -60 | -0.9% | 12,800 |
| 2018/10/09 | 6,720 | 6,770 | 6,570 | 6,640 | -90 | -1.3% | 7,200 |
| 2018/10/05 | 6,600 | 6,810 | 6,500 | 6,730 | +30 | +0.4% | 23,200 |
| 2018/10/04 | 6,910 | 6,940 | 6,650 | 6,700 | -180 | -2.6% | 26,800 |
| 2018/10/03 | 7,050 | 7,220 | 6,850 | 6,880 | -160 | -2.3% | 29,500 |
| 2018/10/02 | 7,220 | 7,490 | 7,010 | 7,040 | -110 | -1.5% | 65,900 |
| 2018/10/01 | 6,990 | 7,200 | 6,830 | 7,150 | +300 | +4.4% | 51,400 |
1451～
1500
件表示中 / 1569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 | 70,800円 | +0.3% | +81.0% | 0.00% | 561.91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 |
| カラダノート | 53,300円 | +20.1% | +88.7% | 0.00% | 16.72倍 | 9.50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 |
| サイオス | 38,300円 | +25.9% | - | 2.61% | 11.86倍 | 2.96倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
| アイビーシー | 58,500円 | +14.8% | +22.0% | 2.05% | 9.04倍 | 1.63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 |
| ＨＯＵＳＥＩ | 47,000円 | +3.3% | -62.3% | 0.64% | 54.85倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
