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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 1,041 | 1,041 | 987 | 1,016 | -20 | -1.9% | 7,000 |
| 2024/06/10 | 1,010 | 1,036 | 981 | 1,036 | +56 | +5.7% | 16,400 |
| 2024/06/07 | 971 | 980 | 971 | 980 | +10 | +1% | 500 |
| 2024/06/06 | 970 | 970 | 970 | 970 | -5 | -0.5% | 600 |
| 2024/06/05 | 979 | 979 | 960 | 975 | +5 | +0.5% | 900 |
| 2024/06/04 | 970 | 979 | 970 | 970 | +10 | +1% | 2,300 |
| 2024/06/03 | 960 | 961 | 960 | 960 | ±0 | ±0% | 500 |
| 2024/05/31 | 950 | 960 | 950 | 960 | +25 | +2.7% | 800 |
| 2024/05/30 | 990 | 990 | 930 | 935 | -85 | -8.3% | 8,900 |
| 2024/05/29 | 1,000 | 1,020 | 1,000 | 1,020 | +10 | +1% | 600 |
| 2024/05/28 | 1,004 | 1,010 | 1,004 | 1,010 | +6 | +0.6% | 400 |
| 2024/05/27 | 976 | 1,004 | 976 | 1,004 | ±0 | ±0% | 300 |
| 2024/05/24 | 1,030 | 1,048 | 1,001 | 1,004 | +4 | +0.4% | 3,700 |
| 2024/05/23 | 993 | 1,000 | 993 | 1,000 | +10 | +1% | 600 |
| 2024/05/22 | 1,017 | 1,017 | 970 | 990 | -23 | -2.3% | 900 |
| 2024/05/21 | 1,013 | 1,013 | 1,013 | 1,013 | -35 | -3.3% | 100 |
| 2024/05/20 | 1,046 | 1,049 | 1,016 | 1,048 | +5 | +0.5% | 700 |
| 2024/05/17 | 1,049 | 1,049 | 1,021 | 1,043 | - | - | 700 |
| 2024/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/15 | 1,011 | 1,052 | 1,011 | 1,052 | -14 | -1.3% | 1,400 |
| 2024/05/14 | 1,066 | 1,066 | 1,066 | 1,066 | +11 | +1% | 100 |
| 2024/05/13 | 1,045 | 1,090 | 1,045 | 1,055 | +10 | +1% | 3,200 |
| 2024/05/10 | 1,033 | 1,045 | 1,033 | 1,045 | -17 | -1.6% | 300 |
| 2024/05/09 | 1,059 | 1,062 | 1,059 | 1,062 | ±0 | ±0% | 1,200 |
| 2024/05/08 | 1,082 | 1,082 | 1,042 | 1,062 | -20 | -1.8% | 800 |
| 2024/05/07 | 1,070 | 1,099 | 1,020 | 1,082 | +4 | +0.4% | 2,700 |
| 2024/05/02 | 1,077 | 1,078 | 1,077 | 1,078 | +3 | +0.3% | 1,500 |
| 2024/05/01 | 1,037 | 1,087 | 1,037 | 1,075 | +37 | +3.6% | 3,700 |
| 2024/04/30 | 1,010 | 1,109 | 1,010 | 1,038 | +50 | +5.1% | 3,700 |
| 2024/04/26 | 988 | 988 | 969 | 988 | +24 | +2.5% | 2,400 |
| 2024/04/25 | 964 | 964 | 955 | 964 | ±0 | ±0% | 1,700 |
| 2024/04/24 | 969 | 969 | 964 | 964 | -6 | -0.6% | 200 |
| 2024/04/23 | 974 | 974 | 970 | 970 | - | - | 500 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 990 | 990 | 963 | 972 | -19 | -1.9% | 1,200 |
| 2024/04/18 | 972 | 991 | 968 | 991 | +15 | +1.5% | 6,200 |
| 2024/04/17 | 995 | 1,000 | 973 | 976 | -19 | -1.9% | 1,500 |
| 2024/04/16 | 992 | 995 | 989 | 995 | -3 | -0.3% | 2,000 |
| 2024/04/15 | 990 | 998 | 990 | 998 | -2 | -0.2% | 500 |
| 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 |
201～
250
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
