ＺＥＴＡ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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,121 | 1,128 | 1,103 | 1,103 | -16 | -1.4% | 5,000 |
| 2018/12/10 | 1,136 | 1,189 | 1,119 | 1,119 | -76 | -6.4% | 10,900 |
| 2018/12/07 | 1,200 | 1,220 | 1,184 | 1,195 | -9 | -0.7% | 2,800 |
| 2018/12/06 | 1,280 | 1,280 | 1,204 | 1,204 | -73 | -5.7% | 4,600 |
| 2018/12/05 | 1,265 | 1,280 | 1,242 | 1,277 | +12 | +0.9% | 1,700 |
| 2018/12/04 | 1,233 | 1,265 | 1,229 | 1,265 | +15 | +1.2% | 4,500 |
| 2018/12/03 | 1,156 | 1,250 | 1,156 | 1,250 | +81 | +6.9% | 7,200 |
| 2018/11/30 | 1,190 | 1,198 | 1,160 | 1,169 | -35 | -2.9% | 9,000 |
| 2018/11/29 | 1,218 | 1,230 | 1,194 | 1,204 | -15 | -1.2% | 3,500 |
| 2018/11/28 | 1,203 | 1,219 | 1,186 | 1,219 | +17 | +1.4% | 2,000 |
| 2018/11/27 | 1,169 | 1,202 | 1,160 | 1,202 | +3 | +0.3% | 3,000 |
| 2018/11/26 | 1,199 | 1,203 | 1,196 | 1,199 | +2 | +0.2% | 1,900 |
| 2018/11/22 | 1,140 | 1,198 | 1,140 | 1,197 | +77 | +6.9% | 3,300 |
| 2018/11/21 | 1,146 | 1,156 | 1,120 | 1,120 | -39 | -3.4% | 1,800 |
| 2018/11/20 | 1,109 | 1,159 | 1,109 | 1,159 | +48 | +4.3% | 4,000 |
| 2018/11/19 | 1,107 | 1,132 | 1,107 | 1,111 | +5 | +0.5% | 800 |
| 2018/11/16 | 1,103 | 1,115 | 1,101 | 1,106 | -13 | -1.2% | 4,900 |
| 2018/11/15 | 1,151 | 1,151 | 1,110 | 1,119 | -21 | -1.8% | 4,200 |
| 2018/11/14 | 1,142 | 1,164 | 1,123 | 1,140 | -8 | -0.7% | 4,200 |
| 2018/11/13 | 1,160 | 1,160 | 1,131 | 1,148 | -22 | -1.9% | 6,100 |
| 2018/11/12 | 1,243 | 1,253 | 1,158 | 1,170 | -154 | -11.6% | 20,100 |
| 2018/11/09 | 1,294 | 1,324 | 1,270 | 1,324 | ±0 | ±0% | 6,800 |
| 2018/11/08 | 1,242 | 1,328 | 1,236 | 1,324 | +91 | +7.4% | 9,200 |
| 2018/11/07 | 1,243 | 1,248 | 1,208 | 1,233 | -11 | -0.9% | 6,700 |
| 2018/11/06 | 1,275 | 1,301 | 1,238 | 1,244 | -2 | -0.2% | 6,500 |
| 2018/11/05 | 1,225 | 1,265 | 1,225 | 1,246 | +14 | +1.1% | 2,300 |
| 2018/11/02 | 1,214 | 1,268 | 1,214 | 1,232 | -4 | -0.3% | 7,200 |
| 2018/11/01 | 1,234 | 1,236 | 1,211 | 1,236 | +12 | +1% | 8,900 |
| 2018/10/31 | 1,231 | 1,231 | 1,205 | 1,224 | +23 | +1.9% | 9,600 |
| 2018/10/30 | 1,210 | 1,210 | 1,150 | 1,201 | +51 | +4.4% | 24,300 |
| 2018/10/29 | 1,310 | 1,310 | 1,100 | 1,150 | -154 | -11.8% | 52,200 |
| 2018/10/26 | 1,448 | 1,500 | 1,299 | 1,304 | -159 | -10.9% | 32,000 |
| 2018/10/25 | 1,490 | 1,500 | 1,463 | 1,463 | -50 | -3.3% | 7,400 |
| 2018/10/24 | 1,545 | 1,545 | 1,500 | 1,513 | -32 | -2.1% | 8,900 |
| 2018/10/23 | 1,572 | 1,595 | 1,540 | 1,545 | -47 | -3% | 7,200 |
| 2018/10/22 | 1,561 | 1,594 | 1,550 | 1,592 | +15 | +1% | 7,500 |
| 2018/10/19 | 1,562 | 1,594 | 1,550 | 1,577 | +9 | +0.6% | 9,100 |
| 2018/10/18 | 1,603 | 1,617 | 1,566 | 1,568 | -35 | -2.2% | 7,100 |
| 2018/10/17 | 1,584 | 1,657 | 1,584 | 1,603 | +39 | +2.5% | 13,000 |
| 2018/10/16 | 1,556 | 1,580 | 1,542 | 1,564 | -9 | -0.6% | 10,600 |
| 2018/10/15 | 1,664 | 1,699 | 1,521 | 1,573 | -74 | -4.5% | 33,700 |
| 2018/10/12 | 1,618 | 1,664 | 1,600 | 1,647 | -17 | -1% | 19,600 |
| 2018/10/11 | 1,681 | 1,681 | 1,605 | 1,664 | -145 | -8% | 26,200 |
| 2018/10/10 | 1,880 | 1,894 | 1,809 | 1,809 | -111 | -5.8% | 25,900 |
| 2018/10/09 | 1,739 | 2,050 | 1,714 | 1,920 | +221 | +13% | 80,700 |
| 2018/10/05 | 1,655 | 1,745 | 1,655 | 1,699 | +49 | +3% | 14,600 |
| 2018/10/04 | 1,604 | 1,650 | 1,590 | 1,650 | +50 | +3.1% | 8,300 |
| 2018/10/03 | 1,581 | 1,600 | 1,581 | 1,600 | ±0 | ±0% | 1,800 |
| 2018/10/02 | 1,630 | 1,630 | 1,563 | 1,600 | -23 | -1.4% | 4,300 |
| 2018/10/01 | 1,595 | 1,623 | 1,582 | 1,623 | +6 | +0.4% | 2,700 |
1451～
1500
件表示中 / 2426件
類似銘柄と比較する
現在ご覧いただいている「ＺＥＴＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＺＥＴＡ | 40,900円 | -54.0% | - | 1.71% | 282.07倍 | 7.62倍 |
|
ＺＥＴＡを子会社化しビッグデータ活用の推奨商品表示（ＣＸ改善）が柱に。ネット広告は撤退 |
| ＬＴＳ | 230,600円 | +34.8% | +52.7% | 1.30% | 10.71倍 | 2.74倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| ＭＤＮＴ | 4,000円 | +21.1% | - | 0.00% | - | 2.04倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| コンフィデンス | 157,300円 | +20.2% | +22.7% | 4.13% | 8.91倍 | 1.81倍 |
|
ゲーム等エンタメ業界に特化した人材派遣展開。２３年８月、製造業向け求人サイトを吸収合併 |
| ＣＤＧ | 167,000円 | -2.8% | -4.2% | 0.00% | 29.05倍 | 1.58倍 |
|
販促用品で創業。アライアンスでデジタル領域を強化。ＣＬＨＤが筆頭株主に。全国展開。無借金 |
市場注目の銘柄
チャート関連のコラム
