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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 6,480 | 6,850 | 6,480 | 6,620 | +170 | +2.6% | 18,400 |
| 2015/06/25 | 6,530 | 6,610 | 6,380 | 6,450 | -80 | -1.2% | 12,700 |
| 2015/06/24 | 6,370 | 6,800 | 6,370 | 6,530 | +60 | +0.9% | 18,900 |
| 2015/06/23 | 6,780 | 6,810 | 6,430 | 6,470 | -290 | -4.3% | 32,500 |
| 2015/06/22 | 6,820 | 6,890 | 6,720 | 6,760 | -170 | -2.5% | 25,700 |
| 2015/06/19 | 7,060 | 7,100 | 6,910 | 6,930 | -130 | -1.8% | 20,800 |
| 2015/06/18 | 7,190 | 7,190 | 7,060 | 7,060 | -70 | -1% | 14,000 |
| 2015/06/17 | 7,060 | 7,230 | 7,050 | 7,130 | +50 | +0.7% | 10,800 |
| 2015/06/16 | 7,270 | 7,270 | 7,050 | 7,080 | -140 | -1.9% | 9,900 |
| 2015/06/15 | 7,150 | 7,370 | 7,150 | 7,220 | +140 | +2% | 22,600 |
| 2015/06/12 | 7,100 | 7,140 | 7,060 | 7,080 | -10 | -0.1% | 13,500 |
| 2015/06/11 | 7,100 | 7,240 | 7,040 | 7,090 | +10 | +0.1% | 13,000 |
| 2015/06/10 | 7,270 | 7,310 | 7,050 | 7,080 | -420 | -5.6% | 31,200 |
| 2015/06/09 | 7,020 | 7,800 | 7,020 | 7,500 | +440 | +6.2% | 84,100 |
| 2015/06/08 | 7,080 | 7,140 | 7,020 | 7,060 | +50 | +0.7% | 5,300 |
| 2015/06/05 | 7,120 | 7,160 | 7,000 | 7,010 | -110 | -1.5% | 11,200 |
| 2015/06/04 | 7,130 | 7,150 | 7,050 | 7,120 | -10 | -0.1% | 13,100 |
| 2015/06/03 | 7,120 | 7,210 | 7,110 | 7,130 | -30 | -0.4% | 9,600 |
| 2015/06/02 | 7,180 | 7,300 | 7,130 | 7,160 | +40 | +0.6% | 10,600 |
| 2015/06/01 | 7,120 | 7,250 | 7,110 | 7,120 | -50 | -0.7% | 8,000 |
| 2015/05/29 | 7,160 | 7,250 | 7,110 | 7,170 | +60 | +0.8% | 9,500 |
| 2015/05/28 | 7,320 | 7,390 | 7,100 | 7,110 | -280 | -3.8% | 25,800 |
| 2015/05/27 | 7,350 | 7,500 | 7,350 | 7,390 | -10 | -0.1% | 15,700 |
| 2015/05/26 | 7,220 | 7,630 | 7,220 | 7,400 | +170 | +2.4% | 37,600 |
| 2015/05/25 | 7,350 | 7,400 | 7,210 | 7,230 | -180 | -2.4% | 25,700 |
| 2015/05/22 | 7,580 | 7,600 | 7,410 | 7,410 | -170 | -2.2% | 16,300 |
| 2015/05/21 | 7,580 | 7,770 | 7,540 | 7,580 | ±0 | ±0% | 22,200 |
| 2015/05/20 | 7,710 | 7,980 | 7,500 | 7,580 | -70 | -0.9% | 60,400 |
| 2015/05/19 | 7,800 | 8,150 | 7,650 | 7,650 | -320 | -4% | 84,900 |
| 2015/05/18 | 7,060 | 9,130 | 6,950 | 7,970 | +320 | +4.2% | 383,700 |
| 2015/05/15 | 7,300 | 7,740 | 6,920 | 7,650 | +220 | +3% | 106,200 |
| 2015/05/14 | 7,830 | 7,880 | 7,430 | 7,430 | -400 | -5.1% | 36,500 |
| 2015/05/13 | 7,780 | 8,200 | 7,750 | 7,830 | -100 | -1.3% | 39,100 |
| 2015/05/12 | 8,220 | 8,240 | 7,900 | 7,930 | -170 | -2.1% | 25,200 |
| 2015/05/11 | 7,850 | 8,180 | 7,720 | 8,100 | +70 | +0.9% | 38,300 |
| 2015/05/08 | 8,140 | 8,140 | 7,950 | 8,030 | -140 | -1.7% | 25,500 |
| 2015/05/07 | 8,350 | 8,400 | 7,920 | 8,170 | -200 | -2.4% | 40,100 |
| 2015/05/01 | 8,590 | 8,870 | 8,340 | 8,370 | -320 | -3.7% | 47,100 |
| 2015/04/30 | 9,270 | 9,270 | 8,260 | 8,690 | -710 | -7.6% | 137,900 |
| 2015/04/28 | 9,980 | 10,300 | 9,270 | 9,400 | -770 | -7.6% | 201,800 |
| 2015/04/27 | 9,700 | 10,180 | 9,640 | 10,170 | +350 | +3.6% | 178,700 |
| 2015/04/24 | 9,540 | 9,890 | 9,380 | 9,820 | +630 | +6.9% | 202,000 |
| 2015/04/23 | 8,910 | 9,220 | 8,900 | 9,190 | +430 | +4.9% | 103,100 |
| 2015/04/22 | 8,560 | 8,850 | 8,460 | 8,760 | +200 | +2.3% | 52,900 |
| 2015/04/21 | 9,150 | 9,270 | 8,480 | 8,560 | -810 | -8.6% | 106,700 |
| 2015/04/20 | 9,000 | 9,930 | 8,990 | 9,370 | +470 | +5.3% | 218,100 |
| 2015/04/17 | 8,670 | 8,910 | 8,630 | 8,900 | +210 | +2.4% | 47,500 |
| 2015/04/16 | 8,780 | 8,980 | 8,600 | 8,690 | -40 | -0.5% | 56,000 |
| 2015/04/15 | 8,420 | 8,770 | 8,350 | 8,730 | +160 | +1.9% | 57,800 |
| 2015/04/14 | 8,640 | 8,740 | 8,530 | 8,570 | -330 | -3.7% | 59,800 |
2301～
2350
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
