Ｚｅｎｋｅｎ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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 982 | 996 | 949 | 995 | -2 | -0.2% | 131,100 |
| 2021/08/17 | 1,009 | 1,023 | 973 | 997 | -21 | -2.1% | 121,600 |
| 2021/08/16 | 965 | 1,028 | 956 | 1,018 | +68 | +7.2% | 223,500 |
| 2021/08/13 | 954 | 960 | 923 | 950 | +1 | +0.1% | 146,700 |
| 2021/08/12 | 977 | 977 | 934 | 949 | -17 | -1.8% | 211,100 |
| 2021/08/11 | 1,029 | 1,045 | 959 | 966 | -153 | -13.7% | 603,300 |
| 2021/08/10 | 1,051 | 1,124 | 1,050 | 1,119 | +84 | +8.1% | 185,200 |
| 2021/08/06 | 1,020 | 1,040 | 1,004 | 1,035 | +12 | +1.2% | 76,900 |
| 2021/08/05 | 1,021 | 1,035 | 1,001 | 1,023 | -6 | -0.6% | 74,900 |
| 2021/08/04 | 1,023 | 1,033 | 1,005 | 1,029 | +3 | +0.3% | 70,200 |
| 2021/08/03 | 1,020 | 1,043 | 1,012 | 1,026 | +10 | +1% | 29,700 |
| 2021/08/02 | 998 | 1,024 | 998 | 1,016 | +17 | +1.7% | 50,400 |
| 2021/07/30 | 1,038 | 1,039 | 998 | 999 | -36 | -3.5% | 118,800 |
| 2021/07/29 | 1,050 | 1,076 | 1,035 | 1,035 | -10 | -1% | 62,800 |
| 2021/07/28 | 1,045 | 1,045 | 1,011 | 1,045 | -4 | -0.4% | 135,600 |
| 2021/07/27 | 1,065 | 1,096 | 1,042 | 1,049 | -18 | -1.7% | 119,700 |
| 2021/07/26 | 1,055 | 1,067 | 1,040 | 1,067 | +37 | +3.6% | 66,500 |
| 2021/07/21 | 1,100 | 1,110 | 1,025 | 1,030 | -51 | -4.7% | 252,400 |
| 2021/07/20 | 1,111 | 1,123 | 1,076 | 1,081 | -40 | -3.6% | 157,400 |
| 2021/07/19 | 1,136 | 1,137 | 1,112 | 1,121 | -26 | -2.3% | 126,500 |
| 2021/07/16 | 1,167 | 1,177 | 1,145 | 1,147 | -29 | -2.5% | 201,700 |
| 2021/07/15 | 1,208 | 1,208 | 1,174 | 1,176 | -37 | -3.1% | 104,100 |
| 2021/07/14 | 1,222 | 1,245 | 1,200 | 1,213 | -19 | -1.5% | 86,500 |
| 2021/07/13 | 1,186 | 1,240 | 1,186 | 1,232 | +36 | +3% | 93,900 |
| 2021/07/12 | 1,185 | 1,197 | 1,165 | 1,196 | +11 | +0.9% | 72,600 |
| 2021/07/09 | 1,176 | 1,204 | 1,156 | 1,185 | -12 | -1% | 140,600 |
| 2021/07/08 | 1,231 | 1,232 | 1,181 | 1,197 | -23 | -1.9% | 161,400 |
| 2021/07/07 | 1,241 | 1,253 | 1,213 | 1,220 | -40 | -3.2% | 133,900 |
| 2021/07/06 | 1,298 | 1,305 | 1,256 | 1,260 | -32 | -2.5% | 132,800 |
| 2021/07/05 | 1,269 | 1,315 | 1,248 | 1,292 | +44 | +3.5% | 366,200 |
| 2021/07/02 | 1,196 | 1,275 | 1,185 | 1,248 | +53 | +4.4% | 273,700 |
| 2021/07/01 | 1,229 | 1,237 | 1,188 | 1,195 | -39 | -3.2% | 220,200 |
| 2021/06/30 | 1,248 | 1,275 | 1,232 | 1,234 | +2 | +0.2% | 147,600 |
| 2021/06/29 | 1,228 | 1,244 | 1,204 | 1,232 | -26 | -2.1% | 289,800 |
| 2021/06/28 | 1,242 | 1,280 | 1,235 | 1,258 | +38 | +3.1% | 222,600 |
| 2021/06/25 | 1,253 | 1,266 | 1,215 | 1,220 | -39 | -3.1% | 294,900 |
| 2021/06/24 | 1,300 | 1,308 | 1,241 | 1,259 | -30 | -2.3% | 463,700 |
| 2021/06/23 | 1,337 | 1,349 | 1,257 | 1,289 | -48 | -3.6% | 900,500 |
| 2021/06/22 | 1,368 | 1,399 | 1,335 | 1,337 | -43 | -3.1% | 1,025,900 |
| 2021/06/21 | 1,344 | 1,384 | 1,334 | 1,380 | +15 | +1.1% | 769,500 |
| 2021/06/18 | 1,400 | 1,418 | 1,364 | 1,365 | -37 | -2.6% | 1,861,800 |
| 2021/06/17 | 1,443 | 1,457 | 1,386 | 1,402 | -11 | -0.8% | 3,578,000 |
| 2021/06/16 | 1,506 | 1,568 | 1,396 | 1,413 | - | - | 11,721,900 |
801～
843
件表示中 / 843件
類似銘柄と比較する
現在ご覧いただいている「Ｚｅｎｋｅｎ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｚｅｎｋｅｎ | 51,100円 | +6.6% | +43.6% | 2.54% | 16.32倍 | 0.51倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| グリンランド | 61,100円 | +4.6% | -30.4% | 2.13% | 14.68倍 | 0.63倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
| レントラックス | 77,600円 | +15.6% | +77.0% | 2.96% | 8.48倍 | 1.84倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| フルテック | 117,000円 | +8.7% | +33.3% | 2.74% | 14.60倍 | 0.95倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
| 動物高医 | 217,400円 | +12.9% | +27.8% | 1.15% | 12.77倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
