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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 985 | 1,000 | 981 | 1,000 | +13 | +1.3% | 1,500 |
| 2024/04/11 | 990 | 990 | 979 | 987 | -13 | -1.3% | 2,100 |
| 2024/04/10 | 996 | 1,000 | 988 | 1,000 | +4 | +0.4% | 2,600 |
| 2024/04/09 | 994 | 1,006 | 994 | 996 | +6 | +0.6% | 1,600 |
| 2024/04/08 | 990 | 990 | 990 | 990 | +13 | +1.3% | 600 |
| 2024/04/05 | 985 | 985 | 975 | 977 | -10 | -1% | 1,300 |
| 2024/04/04 | 1,015 | 1,015 | 986 | 987 | -28 | -2.8% | 6,600 |
| 2024/04/03 | 999 | 1,026 | 998 | 1,015 | +12 | +1.2% | 4,500 |
| 2024/04/02 | 1,004 | 1,010 | 1,003 | 1,003 | +1 | +0.1% | 2,700 |
| 2024/04/01 | 1,008 | 1,029 | 1,000 | 1,002 | -22 | -2.1% | 5,900 |
| 2024/03/29 | 1,052 | 1,052 | 1,011 | 1,024 | -26 | -2.5% | 5,700 |
| 2024/03/28 | 1,101 | 1,101 | 1,050 | 1,050 | -65 | -5.8% | 11,400 |
| 2024/03/27 | 1,124 | 1,145 | 1,115 | 1,115 | -38 | -3.3% | 6,400 |
| 2024/03/26 | 1,163 | 1,179 | 1,153 | 1,153 | -22 | -1.9% | 6,500 |
| 2024/03/25 | 1,171 | 1,189 | 1,150 | 1,175 | ±0 | ±0% | 7,700 |
| 2024/03/22 | 1,196 | 1,196 | 1,122 | 1,175 | -9 | -0.8% | 9,000 |
| 2024/03/21 | 1,183 | 1,195 | 1,183 | 1,184 | +1 | +0.1% | 2,700 |
| 2024/03/19 | 1,210 | 1,210 | 1,178 | 1,183 | -36 | -3% | 4,800 |
| 2024/03/18 | 1,198 | 1,224 | 1,193 | 1,219 | +12 | +1% | 4,300 |
| 2024/03/15 | 1,169 | 1,240 | 1,162 | 1,207 | +38 | +3.3% | 18,200 |
| 2024/03/14 | 1,176 | 1,192 | 1,143 | 1,169 | -7 | -0.6% | 13,400 |
| 2024/03/13 | 1,199 | 1,199 | 1,146 | 1,176 | -24 | -2% | 10,500 |
| 2024/03/12 | 1,100 | 1,220 | 1,090 | 1,200 | +83 | +7.4% | 25,100 |
| 2024/03/11 | 1,115 | 1,130 | 1,100 | 1,117 | -16 | -1.4% | 7,700 |
| 2024/03/08 | 1,133 | 1,150 | 1,085 | 1,133 | +17 | +1.5% | 20,600 |
| 2024/03/07 | 1,144 | 1,146 | 1,102 | 1,116 | -34 | -3% | 16,200 |
| 2024/03/06 | 1,118 | 1,150 | 1,095 | 1,150 | +32 | +2.9% | 15,400 |
| 2024/03/05 | 1,113 | 1,125 | 1,100 | 1,118 | +3 | +0.3% | 9,400 |
| 2024/03/04 | 1,101 | 1,122 | 1,096 | 1,115 | -13 | -1.2% | 21,200 |
| 2024/03/01 | 1,113 | 1,131 | 1,103 | 1,128 | +16 | +1.4% | 3,600 |
| 2024/02/29 | 1,114 | 1,131 | 1,097 | 1,112 | -2 | -0.2% | 7,500 |
| 2024/02/28 | 1,125 | 1,147 | 1,100 | 1,114 | -8 | -0.7% | 8,700 |
| 2024/02/27 | 1,096 | 1,165 | 1,071 | 1,122 | +29 | +2.7% | 25,300 |
| 2024/02/26 | 1,100 | 1,111 | 1,050 | 1,093 | +10 | +0.9% | 48,000 |
| 2024/02/22 | 1,130 | 1,371 | 1,021 | 1,083 | +12 | +1.1% | 422,700 |
| 2024/02/21 | 1,115 | 1,180 | 1,071 | 1,071 | -29 | -2.6% | 43,900 |
| 2024/02/20 | 1,180 | 1,210 | 1,054 | 1,100 | -24 | -2.1% | 106,500 |
| 2024/02/19 | 979 | 1,124 | 979 | 1,124 | +150 | +15.4% | 47,600 |
| 2024/02/16 | 972 | 989 | 941 | 974 | -5 | -0.5% | 28,600 |
| 2024/02/15 | 930 | 979 | 857 | 979 | +78 | +8.7% | 72,600 |
| 2024/02/14 | 811 | 901 | 801 | 901 | +150 | +20% | 31,400 |
| 2024/02/13 | 759 | 759 | 739 | 751 | -9 | -1.2% | 8,800 |
| 2024/02/09 | 744 | 760 | 738 | 760 | +16 | +2.2% | 3,700 |
| 2024/02/08 | 760 | 760 | 742 | 744 | -15 | -2% | 3,100 |
| 2024/02/07 | 726 | 761 | 726 | 759 | +19 | +2.6% | 3,400 |
| 2024/02/06 | 753 | 753 | 740 | 740 | -23 | -3% | 2,400 |
| 2024/02/05 | 755 | 763 | 749 | 763 | +6 | +0.8% | 2,000 |
| 2024/02/02 | 754 | 760 | 754 | 757 | -6 | -0.8% | 900 |
| 2024/02/01 | 764 | 764 | 751 | 763 | +7 | +0.9% | 600 |
| 2024/01/31 | 739 | 762 | 739 | 756 | +4 | +0.5% | 5,800 |
151～
200
件表示中 / 1568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 |
| エヴィクサー | - | - | - | - | - | - |
|
- |
| システムズＤ | 97,000円 | +5.7% | -24.9% | 4.64% | 13.76倍 | 0.75倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| アイビーシー | 58,100円 | +14.8% | +22.0% | 2.07% | 8.97倍 | 1.62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 |
| カラダノート | 53,500円 | +20.1% | +88.7% | 0.00% | 16.78倍 | 9.54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 |
市場注目の銘柄
チャート関連のコラム
