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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,240 | 3,355 | 3,150 | 3,200 | +30 | +0.9% | 40,400 |
| 2016/04/19 | 3,200 | 3,330 | 3,165 | 3,170 | +55 | +1.8% | 52,600 |
| 2016/04/18 | 3,230 | 3,275 | 3,115 | 3,115 | -185 | -5.6% | 26,500 |
| 2016/04/15 | 3,310 | 3,365 | 3,165 | 3,300 | -115 | -3.4% | 54,400 |
| 2016/04/14 | 3,640 | 3,670 | 3,320 | 3,415 | -85 | -2.4% | 122,100 |
| 2016/04/13 | 3,175 | 3,670 | 3,145 | 3,500 | +365 | +11.6% | 206,900 |
| 2016/04/12 | 3,165 | 3,260 | 3,005 | 3,135 | +40 | +1.3% | 91,700 |
| 2016/04/11 | 3,210 | 3,215 | 3,095 | 3,095 | -115 | -3.6% | 48,900 |
| 2016/04/08 | 3,060 | 3,275 | 3,010 | 3,210 | +35 | +1.1% | 67,500 |
| 2016/04/07 | 3,180 | 3,320 | 3,125 | 3,175 | +20 | +0.6% | 46,600 |
| 2016/04/06 | 3,220 | 3,285 | 3,120 | 3,155 | -130 | -4% | 48,200 |
| 2016/04/05 | 3,500 | 3,500 | 3,200 | 3,285 | -245 | -6.9% | 51,300 |
| 2016/04/04 | 3,715 | 3,715 | 3,445 | 3,530 | -240 | -6.4% | 59,700 |
| 2016/04/01 | 4,020 | 4,070 | 3,760 | 3,770 | -305 | -7.5% | 56,600 |
| 2016/03/31 | 4,300 | 4,470 | 4,000 | 4,075 | -30 | -0.7% | 146,800 |
| 2016/03/30 | 4,050 | 4,200 | 3,900 | 4,105 | +55 | +1.4% | 59,900 |
| 2016/03/29 | 3,900 | 4,115 | 3,870 | 4,050 | +190 | +4.9% | 66,800 |
| 2016/03/28 | 4,160 | 4,180 | 3,810 | 3,860 | -235 | -5.7% | 71,700 |
| 2016/03/25 | 4,350 | 4,390 | 4,005 | 4,095 | -225 | -5.2% | 102,000 |
| 2016/03/24 | 4,505 | 4,560 | 4,295 | 4,320 | +25 | +0.6% | 92,200 |
| 2016/03/23 | 4,230 | 4,650 | 4,155 | 4,295 | +170 | +4.1% | 183,500 |
| 2016/03/22 | 4,580 | 4,580 | 4,030 | 4,125 | -175 | -4.1% | 89,200 |
| 2016/03/18 | 4,400 | 4,805 | 4,260 | 4,300 | -5 | -0.1% | 196,600 |
| 2016/03/17 | 4,550 | 4,645 | 4,305 | 4,305 | -220 | -4.9% | 80,300 |
| 2016/03/16 | 5,080 | 5,560 | 4,525 | 4,525 | -475 | -9.5% | 270,900 |
| 2016/03/15 | 4,900 | 5,300 | 4,655 | 5,000 | -100 | -2% | 378,000 |
| 2016/03/14 | 5,100 | 5,100 | 5,100 | 5,100 | +700 | +15.9% | 17,400 |
| 2016/03/11 | 3,745 | 4,400 | 3,695 | 4,400 | +700 | +18.9% | 215,400 |
| 2016/03/10 | 3,900 | 3,980 | 3,655 | 3,700 | -250 | -6.3% | 114,700 |
| 2016/03/09 | 3,250 | 3,950 | 3,210 | 3,950 | +700 | +21.5% | 197,500 |
| 2016/03/08 | 3,300 | 3,370 | 3,185 | 3,250 | -120 | -3.6% | 21,400 |
| 2016/03/07 | 3,600 | 3,600 | 3,310 | 3,370 | -90 | -2.6% | 39,600 |
| 2016/03/04 | 3,600 | 3,620 | 3,365 | 3,460 | -255 | -6.9% | 81,300 |
| 2016/03/03 | 4,090 | 4,355 | 3,705 | 3,715 | -165 | -4.3% | 244,000 |
| 2016/03/02 | 3,210 | 3,880 | 3,205 | 3,880 | +700 | +22% | 277,200 |
| 2016/03/01 | 3,635 | 3,650 | 3,130 | 3,180 | -650 | -17% | 199,700 |
| 2016/02/29 | 3,620 | 3,830 | 3,385 | 3,830 | +700 | +22.4% | 212,400 |
| 2016/02/26 | 3,130 | 3,130 | 3,130 | 3,130 | +504 | +19.2% | 3,800 |
| 2016/02/25 | 2,626 | 2,626 | 2,626 | 2,626 | +500 | +23.5% | 2,700 |
| 2016/02/24 | 2,149 | 2,170 | 2,126 | 2,126 | -103 | -4.6% | 2,100 |
| 2016/02/23 | 2,226 | 2,237 | 2,179 | 2,229 | +3 | +0.1% | 2,800 |
| 2016/02/22 | 2,253 | 2,273 | 2,205 | 2,226 | +23 | +1% | 8,100 |
| 2016/02/19 | 2,050 | 2,203 | 2,024 | 2,203 | +53 | +2.5% | 7,400 |
| 2016/02/18 | 2,095 | 2,170 | 2,095 | 2,150 | +20 | +0.9% | 3,200 |
| 2016/02/17 | 2,046 | 2,170 | 2,046 | 2,130 | +34 | +1.6% | 6,600 |
| 2016/02/16 | 1,990 | 2,190 | 1,955 | 2,096 | +146 | +7.5% | 11,400 |
| 2016/02/15 | 1,947 | 2,030 | 1,880 | 1,950 | +283 | +17% | 23,700 |
| 2016/02/12 | 1,939 | 1,939 | 1,660 | 1,667 | -383 | -18.7% | 20,300 |
| 2016/02/10 | 2,170 | 2,170 | 1,982 | 2,050 | -30 | -1.4% | 16,000 |
| 2016/02/09 | 2,234 | 2,250 | 2,066 | 2,080 | -225 | -9.8% | 13,400 |
2101～
2150
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
