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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 8,410 | 9,100 | 8,310 | 8,900 | +620 | +7.5% | 171,400 |
| 2015/04/10 | 8,200 | 8,300 | 8,140 | 8,280 | +20 | +0.2% | 31,900 |
| 2015/04/09 | 8,090 | 8,390 | 7,890 | 8,260 | +80 | +1% | 86,600 |
| 2015/04/08 | 8,510 | 8,650 | 8,000 | 8,180 | -400 | -4.7% | 103,800 |
| 2015/04/07 | 8,700 | 8,770 | 8,150 | 8,580 | +100 | +1.2% | 147,600 |
| 2015/04/06 | 8,790 | 8,920 | 8,250 | 8,480 | -1,060 | -11.1% | 197,700 |
| 2015/04/03 | 10,210 | 10,880 | 9,440 | 9,540 | -1,060 | -10% | 476,300 |
| 2015/04/02 | 10,960 | 11,880 | 9,300 | 10,600 | -340 | -3.1% | 1,125,700 |
| 2015/04/01 | 10,220 | 11,500 | 10,070 | 10,940 | +520 | +5% | 838,200 |
| 2015/03/31 | 9,040 | 10,420 | 8,530 | 10,420 | +1,500 | +16.8% | 729,300 |
| 2015/03/30 | 9,120 | 9,640 | 8,530 | 8,920 | +400 | +4.7% | 750,000 |
| 2015/03/27 | 7,320 | 8,520 | 7,190 | 8,520 | +1,500 | +21.4% | 830,800 |
| 2015/03/26 | 7,520 | 7,640 | 6,870 | 7,020 | -350 | -4.7% | 440,500 |
| 2015/03/25 | 6,200 | 7,370 | 6,130 | 7,370 | +1,000 | +15.7% | 280,300 |
| 2015/03/24 | 7,000 | 7,000 | 6,190 | 6,370 | -820 | -11.4% | 224,100 |
| 2015/03/23 | 7,520 | 7,570 | 6,760 | 7,190 | +620 | +9.4% | 760,100 |
| 2015/03/20 | 6,570 | 6,570 | 6,570 | 6,570 | +1,000 | +18% | 5,600 |
| 2015/03/19 | 5,570 | 5,570 | 5,570 | 5,570 | +705 | +14.5% | 4,400 |
| 2015/03/18 | 4,890 | 4,985 | 4,620 | 4,865 | +155 | +3.3% | 76,200 |
| 2015/03/17 | 4,855 | 4,940 | 4,690 | 4,710 | -125 | -2.6% | 46,300 |
| 2015/03/16 | 5,230 | 5,230 | 4,825 | 4,835 | -425 | -8.1% | 69,900 |
| 2015/03/13 | 5,660 | 5,700 | 5,160 | 5,260 | -390 | -6.9% | 77,500 |
| 2015/03/12 | 5,400 | 5,890 | 5,320 | 5,650 | +160 | +2.9% | 83,000 |
| 2015/03/11 | 5,160 | 5,570 | 5,040 | 5,490 | +240 | +4.6% | 77,300 |
| 2015/03/10 | 5,540 | 5,600 | 5,210 | 5,250 | -330 | -5.9% | 47,200 |
| 2015/03/09 | 5,710 | 5,950 | 5,540 | 5,580 | -300 | -5.1% | 39,600 |
| 2015/03/06 | 6,010 | 6,070 | 5,710 | 5,880 | -200 | -3.3% | 39,900 |
| 2015/03/05 | 6,100 | 6,390 | 5,930 | 6,080 | -80 | -1.3% | 49,400 |
| 2015/03/04 | 5,670 | 6,350 | 5,500 | 6,160 | +310 | +5.3% | 115,600 |
| 2015/03/03 | 6,250 | 6,250 | 5,700 | 5,850 | -500 | -7.9% | 74,600 |
| 2015/03/02 | 6,540 | 6,570 | 6,250 | 6,350 | -90 | -1.4% | 36,200 |
| 2015/02/27 | 6,440 | 6,680 | 6,350 | 6,440 | +30 | +0.5% | 62,900 |
| 2015/02/26 | 6,250 | 6,690 | 6,220 | 6,410 | ±0 | ±0% | 114,100 |
| 2015/02/25 | 6,630 | 7,230 | 6,280 | 6,410 | -150 | -2.3% | 240,900 |
| 2015/02/24 | 6,980 | 7,000 | 6,560 | 6,560 | -470 | -6.7% | 132,500 |
| 2015/02/23 | 7,930 | 7,930 | 6,650 | 7,030 | -300 | -4.1% | 459,400 |
| 2015/02/20 | 6,700 | 7,330 | 6,600 | 7,330 | +1,000 | +15.8% | 736,800 |
| 2015/02/19 | 5,470 | 6,520 | 5,310 | 6,330 | +770 | +13.8% | 514,100 |
| 2015/02/18 | 5,800 | 5,870 | 5,420 | 5,560 | -180 | -3.1% | 110,300 |
| 2015/02/17 | 5,410 | 5,800 | 5,280 | 5,740 | +430 | +8.1% | 243,700 |
| 2015/02/16 | 5,490 | 5,570 | 5,310 | 5,310 | -1,000 | -15.8% | 225,300 |
| 2015/02/13 | 6,550 | 6,730 | 6,100 | 6,310 | -180 | -2.8% | 148,000 |
| 2015/02/12 | 6,980 | 7,140 | 6,480 | 6,490 | -560 | -7.9% | 153,900 |
| 2015/02/10 | 7,530 | 7,710 | 6,910 | 7,050 | -630 | -8.2% | 273,600 |
| 2015/02/09 | 6,870 | 7,680 | 6,650 | 7,680 | +1,000 | +15% | 394,700 |
| 2015/02/06 | 6,720 | 7,030 | 6,370 | 6,680 | +160 | +2.5% | 256,900 |
| 2015/02/05 | 6,990 | 7,240 | 6,470 | 6,520 | -880 | -11.9% | 179,100 |
| 2015/02/04 | 7,400 | 8,200 | 7,160 | 7,400 | -130 | -1.7% | 248,500 |
| 2015/02/03 | 7,400 | 7,850 | 6,820 | 7,530 | +330 | +4.6% | 291,300 |
| 2015/02/02 | 8,100 | 8,230 | 6,990 | 7,200 | -1,200 | -14.3% | 271,500 |
2351～
2400
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
