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 |
|---|---|---|---|---|---|---|---|
| 2019/02/12 | 5,200 | 5,370 | 4,825 | 5,160 | -640 | -11% | 26,400 |
| 2019/02/08 | 5,820 | 5,940 | 5,730 | 5,800 | -120 | -2% | 4,700 |
| 2019/02/07 | 5,980 | 6,020 | 5,870 | 5,920 | -90 | -1.5% | 6,900 |
| 2019/02/06 | 5,750 | 6,010 | 5,750 | 6,010 | +240 | +4.2% | 6,000 |
| 2019/02/05 | 5,800 | 5,960 | 5,630 | 5,770 | -30 | -0.5% | 7,900 |
| 2019/02/04 | 5,760 | 5,800 | 5,750 | 5,800 | +50 | +0.9% | 2,600 |
| 2019/02/01 | 5,770 | 5,820 | 5,700 | 5,750 | +30 | +0.5% | 4,200 |
| 2019/01/31 | 5,640 | 5,760 | 5,600 | 5,720 | -20 | -0.3% | 9,300 |
| 2019/01/30 | 5,890 | 5,890 | 5,740 | 5,740 | -250 | -4.2% | 3,900 |
| 2019/01/29 | 5,830 | 6,000 | 5,760 | 5,990 | +80 | +1.4% | 3,300 |
| 2019/01/28 | 6,160 | 6,160 | 5,800 | 5,910 | -150 | -2.5% | 12,700 |
| 2019/01/25 | 6,000 | 6,240 | 5,900 | 6,060 | +30 | +0.5% | 7,300 |
| 2019/01/24 | 5,920 | 6,080 | 5,880 | 6,030 | +100 | +1.7% | 5,100 |
| 2019/01/23 | 5,870 | 5,930 | 5,760 | 5,930 | -70 | -1.2% | 9,000 |
| 2019/01/22 | 6,100 | 6,100 | 5,970 | 6,000 | -170 | -2.8% | 4,300 |
| 2019/01/21 | 6,320 | 6,320 | 6,110 | 6,170 | -60 | -1% | 5,200 |
| 2019/01/18 | 6,330 | 6,400 | 6,210 | 6,230 | -150 | -2.4% | 9,300 |
| 2019/01/17 | 6,480 | 6,480 | 6,180 | 6,380 | +200 | +3.2% | 8,200 |
| 2019/01/16 | 6,080 | 6,260 | 6,030 | 6,180 | +150 | +2.5% | 4,000 |
| 2019/01/15 | 5,980 | 6,190 | 5,880 | 6,030 | -50 | -0.8% | 7,000 |
| 2019/01/11 | 6,330 | 6,440 | 6,080 | 6,080 | -250 | -3.9% | 9,000 |
| 2019/01/10 | 5,910 | 6,860 | 5,890 | 6,330 | +430 | +7.3% | 35,200 |
| 2019/01/09 | 5,980 | 5,980 | 5,890 | 5,900 | +90 | +1.5% | 7,100 |
| 2019/01/08 | 5,960 | 5,960 | 5,710 | 5,810 | +40 | +0.7% | 4,100 |
| 2019/01/07 | 5,970 | 5,970 | 5,720 | 5,770 | +200 | +3.6% | 6,300 |
| 2019/01/04 | 5,400 | 5,690 | 5,060 | 5,570 | -130 | -2.3% | 11,100 |
| 2018/12/28 | 5,700 | 6,080 | 5,700 | 5,700 | +510 | +9.8% | 37,400 |
| 2018/12/27 | 5,150 | 5,190 | 4,910 | 5,190 | +705 | +15.7% | 14,700 |
| 2018/12/26 | 4,450 | 4,520 | 4,450 | 4,485 | +35 | +0.8% | 6,200 |
| 2018/12/25 | 4,500 | 4,570 | 4,275 | 4,450 | -470 | -9.6% | 20,800 |
| 2018/12/21 | 4,830 | 5,000 | 4,800 | 4,920 | -150 | -3% | 13,800 |
| 2018/12/20 | 5,680 | 5,680 | 5,050 | 5,070 | -640 | -11.2% | 10,500 |
| 2018/12/19 | 5,890 | 5,890 | 5,690 | 5,710 | +10 | +0.2% | 9,300 |
| 2018/12/18 | 5,640 | 5,800 | 5,600 | 5,700 | +160 | +2.9% | 11,100 |
| 2018/12/17 | 5,420 | 5,590 | 5,350 | 5,540 | -160 | -2.8% | 8,000 |
| 2018/12/14 | 5,890 | 5,920 | 5,670 | 5,700 | -110 | -1.9% | 6,000 |
| 2018/12/13 | 5,820 | 5,950 | 5,630 | 5,810 | +30 | +0.5% | 8,300 |
| 2018/12/12 | 5,800 | 5,800 | 5,730 | 5,780 | +80 | +1.4% | 1,300 |
| 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 |
1501～
1550
件表示中 / 1657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 | 67,100円 | +0.3% | +81.0% | 0.00% | 532.54倍 | 2.90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 |
| 情報戦略 | 30,800円 | - | - | 0.00% | 13.59倍 | 1.82倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| ブレインズ | 56,900円 | +23.9% | +41.1% | 0.00% | 44.60倍 | 2.13倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| テクミラ | 25,100円 | +25.9% | +51.5% | 1.99% | - | 0.48倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲーム、健康アプリも |
| ベイシス | 168,400円 | +16.1% | +69.7% | 0.00% | 43.86倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
