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 |
|---|---|---|---|---|---|---|---|
| 2019/06/11 | 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 |
| 2019/05/07 | 3,650 | 3,650 | 3,605 | 3,605 | -55 | -1.5% | 3,400 |
| 2019/04/26 | 3,695 | 3,695 | 3,600 | 3,660 | -65 | -1.7% | 16,100 |
| 2019/04/25 | 3,745 | 3,770 | 3,680 | 3,725 | -90 | -2.4% | 9,100 |
| 2019/04/24 | 3,680 | 3,935 | 3,665 | 3,815 | +120 | +3.2% | 17,600 |
| 2019/04/23 | 3,620 | 3,725 | 3,620 | 3,695 | +30 | +0.8% | 7,500 |
| 2019/04/22 | 3,835 | 3,835 | 3,630 | 3,665 | -150 | -3.9% | 18,800 |
| 2019/04/19 | 4,005 | 4,110 | 3,750 | 3,815 | -120 | -3% | 16,500 |
| 2019/04/18 | 4,030 | 4,060 | 3,890 | 3,935 | -210 | -5.1% | 36,100 |
| 2019/04/17 | 3,660 | 4,340 | 3,660 | 4,145 | +445 | +12% | 39,000 |
| 2019/04/16 | 3,735 | 3,745 | 3,610 | 3,700 | -35 | -0.9% | 9,200 |
| 2019/04/15 | 3,740 | 3,890 | 3,720 | 3,735 | +30 | +0.8% | 10,300 |
| 2019/04/12 | 3,560 | 3,705 | 3,535 | 3,705 | +135 | +3.8% | 8,700 |
| 2019/04/11 | 3,610 | 3,615 | 3,560 | 3,570 | -35 | -1% | 3,700 |
| 2019/04/10 | 3,605 | 3,645 | 3,595 | 3,605 | -60 | -1.6% | 4,200 |
| 2019/04/09 | 3,745 | 3,745 | 3,625 | 3,665 | -45 | -1.2% | 4,500 |
| 2019/04/08 | 3,695 | 3,755 | 3,670 | 3,710 | +65 | +1.8% | 6,300 |
| 2019/04/05 | 3,730 | 3,750 | 3,645 | 3,645 | -110 | -2.9% | 15,300 |
| 2019/04/04 | 3,815 | 3,850 | 3,755 | 3,755 | -75 | -2% | 8,400 |
| 2019/04/03 | 3,825 | 3,840 | 3,790 | 3,830 | -10 | -0.3% | 6,100 |
| 2019/04/02 | 3,895 | 3,895 | 3,830 | 3,840 | -75 | -1.9% | 6,700 |
| 2019/04/01 | 4,060 | 4,060 | 3,900 | 3,915 | -75 | -1.9% | 5,700 |
| 2019/03/29 | 4,035 | 4,095 | 3,920 | 3,990 | -45 | -1.1% | 7,500 |
| 2019/03/28 | 4,100 | 4,100 | 3,990 | 4,035 | -50 | -1.2% | 3,900 |
| 2019/03/27 | 3,995 | 4,085 | 3,970 | 4,085 | +215 | +5.6% | 8,300 |
| 2019/03/26 | 3,990 | 3,990 | 3,850 | 3,870 | -120 | -3% | 7,300 |
1501～
1550
件表示中 / 1735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 | 71,800円 | +13.6% | +131.5% | 0.00% | 1139.68倍 | 2.58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 | - | - | - | - | - | - |
|
- |
| ショーケース | 33,500円 | +12.7% | - | 0.00% | - | 3.61倍 |
|
Ｗｅｂサイト最適化技術生かしＳａａＳ展開。２５年３月にＲｅＹｕｕ社売却。ＡＩＦＣ傘下 |
| アイドマＭＣ | 25,000円 | -10.5% | -21.5% | 4.00% | 13.08倍 | 0.99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 |
| ＲｅＹｕｕＪｐｎ | 58,600円 | +9.4% | - | 0.00% | - | 5.13倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。香港など海外販売を強化 |
市場注目の銘柄
チャート関連のコラム
