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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 6,830 | 6,970 | 6,560 | 6,850 | ±0 | ±0% | 48,800 |
| 2018/09/27 | 7,230 | 7,230 | 6,760 | 6,850 | -300 | -4.2% | 49,100 |
| 2018/09/26 | 6,870 | 7,160 | 6,690 | 7,150 | +340 | +5% | 48,700 |
| 2018/09/25 | 6,750 | 6,860 | 6,730 | 6,810 | +60 | +0.9% | 11,900 |
| 2018/09/21 | 6,720 | 6,880 | 6,670 | 6,750 | +30 | +0.4% | 27,000 |
| 2018/09/20 | 6,870 | 6,960 | 6,630 | 6,720 | -140 | -2% | 28,800 |
| 2018/09/19 | 7,210 | 7,380 | 6,840 | 6,860 | -310 | -4.3% | 68,600 |
| 2018/09/18 | 7,430 | 7,850 | 7,170 | 7,170 | -190 | -2.6% | 100,100 |
| 2018/09/14 | 7,200 | 7,370 | 7,000 | 7,360 | +310 | +4.4% | 29,300 |
| 2018/09/13 | 7,030 | 7,160 | 6,830 | 7,050 | +40 | +0.6% | 17,200 |
| 2018/09/12 | 7,110 | 7,110 | 6,880 | 7,010 | -100 | -1.4% | 13,800 |
| 2018/09/11 | 7,380 | 7,590 | 7,110 | 7,110 | -210 | -2.9% | 51,700 |
| 2018/09/10 | 6,800 | 7,320 | 6,760 | 7,320 | +450 | +6.6% | 36,200 |
| 2018/09/07 | 6,920 | 7,000 | 6,710 | 6,870 | -230 | -3.2% | 11,600 |
| 2018/09/06 | 7,070 | 7,180 | 7,010 | 7,100 | -130 | -1.8% | 14,700 |
| 2018/09/05 | 7,110 | 7,240 | 7,100 | 7,230 | +80 | +1.1% | 12,600 |
| 2018/09/04 | 7,340 | 7,350 | 7,090 | 7,150 | -130 | -1.8% | 23,800 |
| 2018/09/03 | 6,960 | 7,320 | 6,720 | 7,280 | +170 | +2.4% | 60,900 |
| 2018/08/31 | 7,210 | 7,490 | 6,920 | 7,110 | -250 | -3.4% | 81,800 |
| 2018/08/30 | 7,150 | 7,480 | 7,000 | 7,360 | +210 | +2.9% | 146,300 |
| 2018/08/29 | 7,000 | 7,360 | 6,800 | 7,150 | +560 | +8.5% | 386,300 |
| 2018/08/28 | 5,700 | 6,590 | 5,690 | 6,590 | +1,000 | +17.9% | 232,100 |
| 2018/08/27 | 5,630 | 5,720 | 5,510 | 5,590 | -70 | -1.2% | 30,500 |
| 2018/08/24 | 5,180 | 6,000 | 5,170 | 5,660 | +610 | +12.1% | 135,300 |
| 2018/08/23 | 4,925 | 5,290 | 4,870 | 5,050 | +125 | +2.5% | 29,300 |
| 2018/08/22 | 4,770 | 4,980 | 4,575 | 4,925 | +85 | +1.8% | 30,900 |
| 2018/08/21 | 5,030 | 5,090 | 4,830 | 4,840 | -290 | -5.7% | 28,500 |
| 2018/08/20 | 5,270 | 5,380 | 5,070 | 5,130 | -160 | -3% | 18,100 |
| 2018/08/17 | 5,450 | 5,590 | 5,280 | 5,290 | -140 | -2.6% | 18,000 |
| 2018/08/16 | 5,550 | 5,650 | 5,350 | 5,430 | -290 | -5.1% | 28,100 |
| 2018/08/15 | 6,010 | 6,050 | 5,670 | 5,720 | -280 | -4.7% | 31,100 |
| 2018/08/14 | 5,910 | 6,240 | 5,880 | 6,000 | +50 | +0.8% | 9,800 |
| 2018/08/13 | 5,900 | 6,280 | 5,770 | 5,950 | -330 | -5.3% | 30,200 |
| 2018/08/10 | 5,810 | 6,370 | 5,790 | 6,280 | +400 | +6.8% | 38,500 |
| 2018/08/09 | 5,930 | 5,930 | 5,760 | 5,880 | -50 | -0.8% | 16,300 |
| 2018/08/08 | 5,930 | 6,090 | 5,910 | 5,930 | -50 | -0.8% | 14,000 |
| 2018/08/07 | 6,140 | 6,160 | 5,980 | 5,980 | -190 | -3.1% | 17,800 |
| 2018/08/06 | 6,230 | 6,400 | 6,070 | 6,170 | -140 | -2.2% | 21,400 |
| 2018/08/03 | 6,800 | 6,820 | 6,310 | 6,310 | -390 | -5.8% | 44,900 |
| 2018/08/02 | 6,350 | 6,730 | 6,350 | 6,700 | +280 | +4.4% | 61,600 |
| 2018/08/01 | 6,230 | 6,500 | 6,140 | 6,420 | +290 | +4.7% | 45,000 |
| 2018/07/31 | 6,100 | 6,130 | 5,870 | 6,130 | ±0 | ±0% | 33,200 |
| 2018/07/30 | 6,520 | 6,520 | 6,130 | 6,130 | -430 | -6.6% | 49,000 |
| 2018/07/27 | 6,640 | 6,710 | 6,530 | 6,560 | -90 | -1.4% | 20,600 |
| 2018/07/26 | 6,750 | 6,800 | 6,630 | 6,650 | -80 | -1.2% | 21,900 |
| 2018/07/25 | 6,580 | 6,850 | 6,560 | 6,730 | +50 | +0.7% | 63,900 |
| 2018/07/24 | 7,000 | 7,100 | 6,660 | 6,680 | -230 | -3.3% | 52,900 |
| 2018/07/23 | 6,990 | 7,020 | 6,880 | 6,910 | -120 | -1.7% | 30,900 |
| 2018/07/20 | 6,900 | 7,140 | 6,850 | 7,030 | -20 | -0.3% | 109,100 |
| 2018/07/19 | 7,650 | 7,730 | 7,050 | 7,050 | -450 | -6% | 252,300 |
1501～
1550
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
