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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,071 | 1,075 | 1,049 | 1,060 | -4 | -0.4% | 2,500 |
2023/03/09 | 1,080 | 1,085 | 1,040 | 1,064 | -19 | -1.8% | 5,700 |
2023/03/08 | 1,096 | 1,102 | 1,081 | 1,083 | -27 | -2.4% | 1,800 |
2023/03/07 | 1,134 | 1,134 | 1,110 | 1,110 | -11 | -1% | 800 |
2023/03/06 | 1,130 | 1,145 | 1,089 | 1,121 | -9 | -0.8% | 6,600 |
2023/03/03 | 1,115 | 1,130 | 1,085 | 1,130 | +15 | +1.3% | 1,600 |
2023/03/02 | 1,132 | 1,132 | 1,098 | 1,115 | -9 | -0.8% | 1,200 |
2023/03/01 | 1,124 | 1,124 | 1,124 | 1,124 | +3 | +0.3% | 300 |
2023/02/28 | 1,114 | 1,153 | 1,114 | 1,121 | -45 | -3.9% | 5,500 |
2023/02/27 | 1,248 | 1,248 | 1,148 | 1,166 | -82 | -6.6% | 5,700 |
2023/02/24 | 1,249 | 1,266 | 1,214 | 1,248 | -1 | -0.1% | 22,200 |
2023/02/22 | 1,163 | 1,255 | 1,142 | 1,249 | +58 | +4.9% | 32,100 |
2023/02/21 | 1,090 | 1,216 | 1,090 | 1,191 | +101 | +9.3% | 14,700 |
2023/02/20 | 1,072 | 1,106 | 1,052 | 1,090 | +45 | +4.3% | 6,400 |
2023/02/17 | 1,027 | 1,073 | 1,027 | 1,045 | +18 | +1.8% | 800 |
2023/02/16 | 1,030 | 1,056 | 1,026 | 1,027 | -15 | -1.4% | 2,400 |
2023/02/15 | 993 | 1,053 | 993 | 1,042 | +27 | +2.7% | 3,300 |
2023/02/14 | 1,014 | 1,024 | 997 | 1,015 | -64 | -5.9% | 9,900 |
2023/02/13 | 1,051 | 1,082 | 1,051 | 1,079 | +9 | +0.8% | 4,800 |
2023/02/10 | 1,101 | 1,108 | 1,042 | 1,070 | -33 | -3% | 5,100 |
2023/02/09 | 1,115 | 1,115 | 1,102 | 1,103 | -11 | -1% | 1,600 |
2023/02/08 | 1,115 | 1,120 | 1,105 | 1,114 | -1 | -0.1% | 3,900 |
2023/02/07 | 1,086 | 1,115 | 1,086 | 1,115 | +8 | +0.7% | 2,900 |
2023/02/06 | 1,106 | 1,110 | 1,106 | 1,107 | +1 | +0.1% | 1,500 |
2023/02/03 | 1,080 | 1,106 | 1,080 | 1,106 | +14 | +1.3% | 5,400 |
2023/02/02 | 1,100 | 1,101 | 1,070 | 1,092 | +3 | +0.3% | 5,600 |
2023/02/01 | 1,089 | 1,109 | 1,077 | 1,089 | +21 | +2% | 11,200 |
2023/01/31 | 1,046 | 1,068 | 1,046 | 1,068 | +18 | +1.7% | 2,100 |
2023/01/30 | 1,043 | 1,050 | 1,040 | 1,050 | +7 | +0.7% | 4,400 |
2023/01/27 | 1,047 | 1,065 | 1,037 | 1,043 | -4 | -0.4% | 4,700 |
2023/01/26 | 1,010 | 1,047 | 1,010 | 1,047 | +42 | +4.2% | 5,800 |
2023/01/25 | 1,002 | 1,005 | 997 | 1,005 | ±0 | ±0% | 1,100 |
2023/01/24 | 1,004 | 1,005 | 1,000 | 1,005 | +1 | +0.1% | 700 |
2023/01/23 | 1,000 | 1,009 | 1,000 | 1,004 | +8 | +0.8% | 1,800 |
2023/01/20 | 979 | 996 | 978 | 996 | +20 | +2% | 5,300 |
2023/01/19 | 975 | 976 | 962 | 976 | +16 | +1.7% | 700 |
2023/01/18 | 959 | 972 | 951 | 960 | +1 | +0.1% | 3,100 |
2023/01/17 | 976 | 976 | 955 | 959 | -14 | -1.4% | 2,000 |
2023/01/16 | 961 | 973 | 961 | 973 | +1 | +0.1% | 400 |
2023/01/13 | 968 | 972 | 950 | 972 | +1 | +0.1% | 2,400 |
2023/01/12 | 964 | 971 | 960 | 971 | +3 | +0.3% | 900 |
2023/01/11 | 962 | 971 | 954 | 968 | +6 | +0.6% | 3,200 |
2023/01/10 | 960 | 963 | 950 | 962 | +4 | +0.4% | 1,300 |
2023/01/06 | 950 | 958 | 933 | 958 | +8 | +0.8% | 2,400 |
2023/01/05 | 960 | 970 | 946 | 950 | -10 | -1% | 2,300 |
2023/01/04 | 977 | 977 | 948 | 960 | -2 | -0.2% | 2,500 |
2022/12/30 | 976 | 976 | 952 | 962 | -4 | -0.4% | 1,900 |
2022/12/29 | 950 | 966 | 924 | 966 | +1 | +0.1% | 8,700 |
2022/12/28 | 935 | 1,074 | 930 | 965 | +41 | +4.4% | 90,100 |
2022/12/27 | 930 | 945 | 924 | 924 | -21 | -2.2% | 6,500 |
301~
350
件表示中 / 1450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 | 96,000円 | -17.6% | -75.6% | 0.00% | - | 4.01倍 |
|
金融メディア「ZUUオンライン」運営。金融機関とユーザーのマッチングで送客・広告収入獲得 |
PSOL | 314,500円 | +14.7% | -4.3% | 0.70% | 11.46倍 | 1.63倍 |
|
資産運用会社など金融機関向けSI(DX推進・コンサル)主力で元請け多い。RPA関連等も |
ブレインズ | 81,900円 | +4.5% | -38.9% | 0.00% | 65.16倍 | 3.00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 |
オークファン | 42,100円 | +3.6% | +1.2% | 0.00% | 21.72倍 | 0.93倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ECのサービスが成長 |
ロジザード | 137,200円 | +9.2% | +27.3% | 1.09% | 19.49倍 | 2.45倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や3PL向け拡大 |
市場注目の銘柄
チャート関連のコラム