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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,851 | 1,851 | 1,796 | 1,802 | -57 | -3.1% | 6,100 |
| 2018/01/24 | 1,860 | 1,870 | 1,832 | 1,859 | +21 | +1.1% | 6,600 |
| 2018/01/23 | 1,867 | 1,867 | 1,791 | 1,838 | +51 | +2.9% | 15,600 |
| 2018/01/22 | 1,795 | 1,795 | 1,765 | 1,787 | +10 | +0.6% | 1,200 |
| 2018/01/19 | 1,752 | 1,777 | 1,728 | 1,777 | +40 | +2.3% | 1,900 |
| 2018/01/18 | 1,781 | 1,797 | 1,737 | 1,737 | -48 | -2.7% | 5,100 |
| 2018/01/17 | 1,799 | 1,799 | 1,771 | 1,785 | -14 | -0.8% | 1,400 |
| 2018/01/16 | 1,795 | 1,815 | 1,791 | 1,799 | +4 | +0.2% | 4,200 |
| 2018/01/15 | 1,789 | 1,807 | 1,787 | 1,795 | +7 | +0.4% | 3,000 |
| 2018/01/12 | 1,799 | 1,799 | 1,777 | 1,788 | +2 | +0.1% | 3,400 |
| 2018/01/11 | 1,791 | 1,804 | 1,777 | 1,786 | -27 | -1.5% | 4,700 |
| 2018/01/10 | 1,797 | 1,830 | 1,790 | 1,813 | +15 | +0.8% | 4,400 |
| 2018/01/09 | 1,785 | 1,837 | 1,785 | 1,798 | -9 | -0.5% | 9,800 |
| 2018/01/05 | 1,730 | 1,930 | 1,727 | 1,807 | +97 | +5.7% | 39,000 |
| 2018/01/04 | 1,660 | 1,741 | 1,660 | 1,710 | +58 | +3.5% | 10,700 |
| 2017/12/29 | 1,689 | 1,696 | 1,648 | 1,652 | -46 | -2.7% | 9,200 |
| 2017/12/28 | 1,690 | 1,710 | 1,681 | 1,698 | +8 | +0.5% | 4,400 |
| 2017/12/27 | 1,658 | 1,693 | 1,636 | 1,690 | +32 | +1.9% | 5,100 |
| 2017/12/26 | 1,613 | 1,680 | 1,613 | 1,658 | +26 | +1.6% | 29,500 |
| 2017/12/25 | 1,675 | 1,675 | 1,630 | 1,632 | -47 | -2.8% | 19,500 |
| 2017/12/22 | 1,685 | 1,693 | 1,668 | 1,679 | -18 | -1.1% | 9,100 |
| 2017/12/21 | 1,670 | 1,698 | 1,663 | 1,697 | +37 | +2.2% | 8,600 |
| 2017/12/20 | 1,680 | 1,680 | 1,660 | 1,660 | -36 | -2.1% | 16,100 |
| 2017/12/19 | 1,709 | 1,709 | 1,694 | 1,696 | -13 | -0.8% | 8,700 |
| 2017/12/18 | 1,731 | 1,731 | 1,702 | 1,709 | -27 | -1.6% | 9,700 |
| 2017/12/15 | 1,766 | 1,778 | 1,730 | 1,736 | -31 | -1.8% | 15,400 |
| 2017/12/14 | 1,789 | 1,789 | 1,767 | 1,767 | -13 | -0.7% | 3,700 |
| 2017/12/13 | 1,791 | 1,801 | 1,780 | 1,780 | -11 | -0.6% | 8,200 |
| 2017/12/12 | 1,794 | 1,810 | 1,789 | 1,791 | -3 | -0.2% | 6,600 |
| 2017/12/11 | 1,783 | 1,809 | 1,783 | 1,794 | +13 | +0.7% | 9,500 |
| 2017/12/08 | 1,810 | 1,815 | 1,780 | 1,781 | -15 | -0.8% | 6,400 |
| 2017/12/07 | 1,816 | 1,816 | 1,784 | 1,796 | -24 | -1.3% | 4,800 |
| 2017/12/06 | 1,827 | 1,827 | 1,771 | 1,820 | +51 | +2.9% | 12,700 |
| 2017/12/05 | 1,785 | 1,800 | 1,765 | 1,769 | -16 | -0.9% | 8,500 |
| 2017/12/04 | 1,840 | 1,840 | 1,780 | 1,785 | -58 | -3.1% | 16,100 |
| 2017/12/01 | 1,853 | 1,860 | 1,843 | 1,843 | -20 | -1.1% | 4,100 |
| 2017/11/30 | 1,852 | 1,867 | 1,846 | 1,863 | +12 | +0.6% | 3,500 |
| 2017/11/29 | 1,865 | 1,872 | 1,850 | 1,851 | -14 | -0.8% | 5,000 |
| 2017/11/28 | 1,866 | 1,875 | 1,862 | 1,865 | +3 | +0.2% | 3,800 |
| 2017/11/27 | 1,868 | 1,870 | 1,861 | 1,862 | -8 | -0.4% | 2,300 |
| 2017/11/24 | 1,866 | 1,892 | 1,866 | 1,870 | -15 | -0.8% | 3,000 |
| 2017/11/22 | 1,901 | 1,909 | 1,862 | 1,885 | -20 | -1% | 7,600 |
| 2017/11/21 | 1,915 | 1,919 | 1,899 | 1,905 | -3 | -0.2% | 3,900 |
| 2017/11/20 | 1,856 | 1,930 | 1,850 | 1,908 | +53 | +2.9% | 5,800 |
| 2017/11/17 | 1,860 | 1,863 | 1,853 | 1,855 | -15 | -0.8% | 3,900 |
| 2017/11/16 | 1,860 | 1,870 | 1,860 | 1,870 | -6 | -0.3% | 800 |
| 2017/11/15 | 1,884 | 1,884 | 1,867 | 1,876 | -9 | -0.5% | 2,100 |
| 2017/11/14 | 1,870 | 1,885 | 1,858 | 1,885 | +15 | +0.8% | 2,000 |
| 2017/11/13 | 1,852 | 1,872 | 1,852 | 1,870 | -15 | -0.8% | 1,900 |
| 2017/11/10 | 1,882 | 1,889 | 1,870 | 1,885 | -24 | -1.3% | 5,300 |
1851～
1900
件表示中 / 2608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 | 44,000円 | +208.4% | - | 1.00% | 25.42倍 | 10.66倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| 売れるネＧ | 151,500円 | +118.3% | - | 0.00% | - | 22.95倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| きんえい | 403,000円 | +1.4% | -24.7% | 0.25% | 86.43倍 | 4.35倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| 動物高医 | 392,000円 | +12.9% | +19.0% | 1.02% | 16.61倍 | 2.44倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| マイクロ波化 | 70,200円 | +0.3% | - | 0.00% | - | 10.46倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
市場注目の銘柄
チャート関連のコラム
