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 |
|---|---|---|---|---|---|---|---|
| 2019/01/08 | 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 |
| 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 |
1601～
1650
件表示中 / 1734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 | 73,000円 | +13.6% | +131.5% | 0.00% | 1158.73倍 | 2.62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 |
| プライムストラ | 99,700円 | +16.7% | +5.7% | 2.11% | 22.54倍 | 2.61倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| モ イ | 25,100円 | +0.3% | -49.6% | 0.00% | 58.37倍 | 1.87倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| バリオセキュア | 76,500円 | +11.4% | +20.8% | 0.00% | 8.66倍 | 0.58倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
| イルグルム | 54,000円 | +32.0% | +17.3% | 1.46% | 33.48倍 | 1.82倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
市場注目の銘柄
チャート関連のコラム
