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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,250 | 4,260 | 4,150 | 4,185 | -65 | -1.5% | 5,500 |
| 2015/11/20 | 4,270 | 4,280 | 4,150 | 4,250 | +50 | +1.2% | 6,500 |
| 2015/11/19 | 4,035 | 4,250 | 4,035 | 4,200 | +190 | +4.7% | 12,000 |
| 2015/11/18 | 4,060 | 4,080 | 4,010 | 4,010 | -80 | -2% | 10,700 |
| 2015/11/17 | 4,080 | 4,115 | 4,030 | 4,090 | +50 | +1.2% | 7,000 |
| 2015/11/16 | 4,100 | 4,280 | 4,000 | 4,040 | -410 | -9.2% | 29,300 |
| 2015/11/13 | 4,285 | 4,450 | 4,285 | 4,450 | +25 | +0.6% | 11,700 |
| 2015/11/12 | 4,480 | 4,500 | 4,410 | 4,425 | -100 | -2.2% | 6,600 |
| 2015/11/11 | 4,505 | 4,570 | 4,450 | 4,525 | +15 | +0.3% | 4,800 |
| 2015/11/10 | 4,490 | 4,640 | 4,490 | 4,510 | -50 | -1.1% | 6,600 |
| 2015/11/09 | 4,515 | 4,685 | 4,430 | 4,560 | +35 | +0.8% | 11,400 |
| 2015/11/06 | 4,435 | 4,575 | 4,435 | 4,525 | +25 | +0.6% | 3,800 |
| 2015/11/05 | 4,580 | 4,630 | 4,440 | 4,500 | -90 | -2% | 13,100 |
| 2015/11/04 | 4,800 | 4,800 | 4,590 | 4,590 | -40 | -0.9% | 10,000 |
| 2015/11/02 | 4,850 | 4,855 | 4,585 | 4,630 | -230 | -4.7% | 11,600 |
| 2015/10/30 | 4,720 | 4,880 | 4,700 | 4,860 | +15 | +0.3% | 6,900 |
| 2015/10/29 | 4,925 | 5,060 | 4,705 | 4,845 | -165 | -3.3% | 13,600 |
| 2015/10/28 | 5,120 | 5,150 | 4,985 | 5,010 | -10 | -0.2% | 13,800 |
| 2015/10/27 | 5,240 | 5,420 | 5,020 | 5,020 | +20 | +0.4% | 50,400 |
| 2015/10/26 | 4,630 | 5,150 | 4,630 | 5,000 | +390 | +8.5% | 39,300 |
| 2015/10/23 | 4,695 | 4,695 | 4,600 | 4,610 | +10 | +0.2% | 4,200 |
| 2015/10/22 | 4,640 | 4,665 | 4,575 | 4,600 | -20 | -0.4% | 6,400 |
| 2015/10/21 | 4,600 | 4,665 | 4,570 | 4,620 | +65 | +1.4% | 5,800 |
| 2015/10/20 | 4,545 | 4,625 | 4,545 | 4,555 | -30 | -0.7% | 4,500 |
| 2015/10/19 | 4,595 | 4,660 | 4,540 | 4,585 | -95 | -2% | 5,300 |
| 2015/10/16 | 4,905 | 4,905 | 4,570 | 4,680 | -150 | -3.1% | 17,500 |
| 2015/10/15 | 4,800 | 4,950 | 4,770 | 4,830 | -60 | -1.2% | 4,000 |
| 2015/10/14 | 4,990 | 5,040 | 4,875 | 4,890 | -280 | -5.4% | 11,700 |
| 2015/10/13 | 5,320 | 5,320 | 5,150 | 5,170 | -40 | -0.8% | 15,700 |
| 2015/10/09 | 5,090 | 5,330 | 5,070 | 5,210 | +80 | +1.6% | 18,600 |
| 2015/10/08 | 4,995 | 5,390 | 4,935 | 5,130 | +255 | +5.2% | 49,800 |
| 2015/10/07 | 4,805 | 4,980 | 4,650 | 4,875 | -225 | -4.4% | 41,500 |
| 2015/10/06 | 4,465 | 5,100 | 4,450 | 5,100 | +700 | +15.9% | 89,200 |
| 2015/10/05 | 4,240 | 4,425 | 4,150 | 4,400 | +260 | +6.3% | 16,700 |
| 2015/10/02 | 4,045 | 4,140 | 4,035 | 4,140 | +10 | +0.2% | 9,700 |
| 2015/10/01 | 4,100 | 4,235 | 4,030 | 4,130 | +30 | +0.7% | 11,300 |
| 2015/09/30 | 4,105 | 4,170 | 4,050 | 4,100 | +25 | +0.6% | 7,300 |
| 2015/09/29 | 4,185 | 4,250 | 4,070 | 4,075 | -105 | -2.5% | 5,800 |
| 2015/09/28 | 4,200 | 4,255 | 4,145 | 4,180 | -25 | -0.6% | 7,200 |
| 2015/09/25 | 4,200 | 4,245 | 4,145 | 4,205 | -30 | -0.7% | 12,700 |
| 2015/09/24 | 4,380 | 4,385 | 4,230 | 4,235 | -225 | -5% | 6,800 |
| 2015/09/18 | 4,375 | 4,460 | 4,335 | 4,460 | +15 | +0.3% | 6,600 |
| 2015/09/17 | 4,715 | 4,720 | 4,430 | 4,445 | -120 | -2.6% | 17,700 |
| 2015/09/16 | 4,460 | 4,600 | 4,250 | 4,565 | +245 | +5.7% | 19,800 |
| 2015/09/15 | 4,360 | 4,455 | 4,300 | 4,320 | -100 | -2.3% | 8,200 |
| 2015/09/14 | 4,790 | 4,790 | 4,420 | 4,420 | -230 | -4.9% | 10,600 |
| 2015/09/11 | 4,400 | 4,800 | 4,400 | 4,650 | +295 | +6.8% | 21,300 |
| 2015/09/10 | 4,295 | 4,355 | 4,195 | 4,355 | -20 | -0.5% | 8,500 |
| 2015/09/09 | 4,355 | 4,600 | 4,320 | 4,375 | +190 | +4.5% | 21,000 |
| 2015/09/08 | 4,200 | 4,335 | 4,170 | 4,185 | ±0 | ±0% | 16,000 |
2201～
2250
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
