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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,586 | 1,599 | 1,551 | 1,577 | -28 | -1.7% | 12,200 |
| 2018/07/19 | 1,545 | 1,747 | 1,543 | 1,605 | +63 | +4.1% | 69,000 |
| 2018/07/18 | 1,550 | 1,550 | 1,530 | 1,542 | +32 | +2.1% | 3,200 |
| 2018/07/17 | 1,517 | 1,521 | 1,504 | 1,510 | -7 | -0.5% | 1,900 |
| 2018/07/13 | 1,468 | 1,530 | 1,468 | 1,517 | +20 | +1.3% | 6,000 |
| 2018/07/12 | 1,476 | 1,506 | 1,437 | 1,497 | -59 | -3.8% | 37,500 |
| 2018/07/11 | 1,576 | 1,591 | 1,500 | 1,556 | -7 | -0.4% | 7,400 |
| 2018/07/10 | 1,510 | 1,700 | 1,499 | 1,563 | +56 | +3.7% | 29,600 |
| 2018/07/09 | 1,476 | 1,540 | 1,452 | 1,507 | +57 | +3.9% | 5,100 |
| 2018/07/06 | 1,457 | 1,469 | 1,424 | 1,450 | -2 | -0.1% | 9,200 |
| 2018/07/05 | 1,485 | 1,487 | 1,452 | 1,452 | -48 | -3.2% | 6,500 |
| 2018/07/04 | 1,502 | 1,512 | 1,482 | 1,500 | -2 | -0.1% | 3,300 |
| 2018/07/03 | 1,521 | 1,521 | 1,500 | 1,502 | -18 | -1.2% | 10,100 |
| 2018/07/02 | 1,535 | 1,545 | 1,520 | 1,520 | -15 | -1% | 6,000 |
| 2018/06/29 | 1,556 | 1,561 | 1,531 | 1,535 | -25 | -1.6% | 2,400 |
| 2018/06/28 | 1,537 | 1,564 | 1,535 | 1,560 | -9 | -0.6% | 2,300 |
| 2018/06/27 | 1,612 | 1,612 | 1,501 | 1,569 | -43 | -2.7% | 22,800 |
| 2018/06/26 | 1,652 | 1,720 | 1,601 | 1,612 | -38 | -2.3% | 11,900 |
| 2018/06/25 | 1,590 | 1,919 | 1,584 | 1,650 | +59 | +3.7% | 25,200 |
| 2018/06/22 | 1,598 | 1,609 | 1,584 | 1,591 | -9 | -0.6% | 1,800 |
| 2018/06/21 | 1,602 | 1,608 | 1,589 | 1,600 | +2 | +0.1% | 4,900 |
| 2018/06/20 | 1,585 | 1,601 | 1,579 | 1,598 | +13 | +0.8% | 4,700 |
| 2018/06/19 | 1,590 | 1,599 | 1,585 | 1,585 | -4 | -0.3% | 5,200 |
| 2018/06/18 | 1,588 | 1,593 | 1,588 | 1,589 | +1 | +0.1% | 1,300 |
| 2018/06/15 | 1,600 | 1,600 | 1,588 | 1,588 | -9 | -0.6% | 2,600 |
| 2018/06/14 | 1,601 | 1,609 | 1,596 | 1,597 | -18 | -1.1% | 3,800 |
| 2018/06/13 | 1,608 | 1,615 | 1,591 | 1,615 | +4 | +0.2% | 1,900 |
| 2018/06/12 | 1,600 | 1,620 | 1,600 | 1,611 | +14 | +0.9% | 1,000 |
| 2018/06/11 | 1,602 | 1,613 | 1,591 | 1,597 | -5 | -0.3% | 2,000 |
| 2018/06/08 | 1,609 | 1,615 | 1,602 | 1,602 | +19 | +1.2% | 1,100 |
| 2018/06/07 | 1,610 | 1,615 | 1,583 | 1,583 | -27 | -1.7% | 3,600 |
| 2018/06/06 | 1,582 | 1,630 | 1,582 | 1,610 | +32 | +2% | 3,000 |
| 2018/06/05 | 1,567 | 1,609 | 1,556 | 1,578 | -39 | -2.4% | 17,600 |
| 2018/06/04 | 1,617 | 1,635 | 1,616 | 1,617 | +7 | +0.4% | 1,800 |
| 2018/06/01 | 1,616 | 1,620 | 1,571 | 1,610 | +9 | +0.6% | 6,200 |
| 2018/05/31 | 1,595 | 1,626 | 1,595 | 1,601 | +1 | +0.1% | 2,200 |
| 2018/05/30 | 1,594 | 1,613 | 1,589 | 1,600 | -3 | -0.2% | 1,200 |
| 2018/05/29 | 1,647 | 1,647 | 1,590 | 1,603 | -45 | -2.7% | 7,900 |
| 2018/05/28 | 1,658 | 1,658 | 1,648 | 1,648 | -3 | -0.2% | 800 |
| 2018/05/25 | 1,669 | 1,669 | 1,651 | 1,651 | +8 | +0.5% | 900 |
| 2018/05/24 | 1,669 | 1,687 | 1,643 | 1,643 | -47 | -2.8% | 3,000 |
| 2018/05/23 | 1,729 | 1,729 | 1,636 | 1,690 | -30 | -1.7% | 4,800 |
| 2018/05/22 | 1,730 | 1,730 | 1,701 | 1,720 | +1 | +0.1% | 1,600 |
| 2018/05/21 | 1,669 | 1,764 | 1,641 | 1,719 | +60 | +3.6% | 7,900 |
| 2018/05/18 | 1,626 | 1,665 | 1,624 | 1,659 | +38 | +2.3% | 1,900 |
| 2018/05/17 | 1,624 | 1,651 | 1,612 | 1,621 | +1 | +0.1% | 4,400 |
| 2018/05/16 | 1,611 | 1,620 | 1,602 | 1,620 | +6 | +0.4% | 1,900 |
| 2018/05/15 | 1,614 | 1,627 | 1,614 | 1,614 | -4 | -0.2% | 1,800 |
| 2018/05/14 | 1,615 | 1,637 | 1,600 | 1,618 | -24 | -1.5% | 6,500 |
| 2018/05/11 | 1,653 | 1,653 | 1,642 | 1,642 | -18 | -1.1% | 1,300 |
1551～
1600
件表示中 / 2428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 | 40,700円 | -54.0% | - | 1.72% | 280.69倍 | 7.59倍 |
|
AIを活用したデジタルマーケティングソリューションの開発・販売を行う。 |
| ＬＴＳ | 239,900円 | +34.8% | +52.7% | 1.25% | 11.13倍 | 2.85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 |
| コンフィデンス | 158,900円 | +20.2% | +22.7% | 4.09% | 8.99倍 | 1.82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 | 167,100円 | -2.8% | -4.2% | 0.00% | 29.07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 |
| 早稲田学 | 100,200円 | +7.2% | -6.0% | 5.49% | 10.59倍 | 1.57倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
