ＺＵＵ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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 7,110 | 7,240 | 7,100 | 7,230 | +80 | +1.1% | 12,600 |
| 2018/09/04 | 7,340 | 7,350 | 7,090 | 7,150 | -130 | -1.8% | 23,800 |
| 2018/09/03 | 6,960 | 7,320 | 6,720 | 7,280 | +170 | +2.4% | 60,900 |
| 2018/08/31 | 7,210 | 7,490 | 6,920 | 7,110 | -250 | -3.4% | 81,800 |
| 2018/08/30 | 7,150 | 7,480 | 7,000 | 7,360 | +210 | +2.9% | 146,300 |
| 2018/08/29 | 7,000 | 7,360 | 6,800 | 7,150 | +560 | +8.5% | 386,300 |
| 2018/08/28 | 5,700 | 6,590 | 5,690 | 6,590 | +1,000 | +17.9% | 232,100 |
| 2018/08/27 | 5,630 | 5,720 | 5,510 | 5,590 | -70 | -1.2% | 30,500 |
| 2018/08/24 | 5,180 | 6,000 | 5,170 | 5,660 | +610 | +12.1% | 135,300 |
| 2018/08/23 | 4,925 | 5,290 | 4,870 | 5,050 | +125 | +2.5% | 29,300 |
| 2018/08/22 | 4,770 | 4,980 | 4,575 | 4,925 | +85 | +1.8% | 30,900 |
| 2018/08/21 | 5,030 | 5,090 | 4,830 | 4,840 | -290 | -5.7% | 28,500 |
| 2018/08/20 | 5,270 | 5,380 | 5,070 | 5,130 | -160 | -3% | 18,100 |
| 2018/08/17 | 5,450 | 5,590 | 5,280 | 5,290 | -140 | -2.6% | 18,000 |
| 2018/08/16 | 5,550 | 5,650 | 5,350 | 5,430 | -290 | -5.1% | 28,100 |
| 2018/08/15 | 6,010 | 6,050 | 5,670 | 5,720 | -280 | -4.7% | 31,100 |
| 2018/08/14 | 5,910 | 6,240 | 5,880 | 6,000 | +50 | +0.8% | 9,800 |
| 2018/08/13 | 5,900 | 6,280 | 5,770 | 5,950 | -330 | -5.3% | 30,200 |
| 2018/08/10 | 5,810 | 6,370 | 5,790 | 6,280 | +400 | +6.8% | 38,500 |
| 2018/08/09 | 5,930 | 5,930 | 5,760 | 5,880 | -50 | -0.8% | 16,300 |
| 2018/08/08 | 5,930 | 6,090 | 5,910 | 5,930 | -50 | -0.8% | 14,000 |
| 2018/08/07 | 6,140 | 6,160 | 5,980 | 5,980 | -190 | -3.1% | 17,800 |
| 2018/08/06 | 6,230 | 6,400 | 6,070 | 6,170 | -140 | -2.2% | 21,400 |
| 2018/08/03 | 6,800 | 6,820 | 6,310 | 6,310 | -390 | -5.8% | 44,900 |
| 2018/08/02 | 6,350 | 6,730 | 6,350 | 6,700 | +280 | +4.4% | 61,600 |
| 2018/08/01 | 6,230 | 6,500 | 6,140 | 6,420 | +290 | +4.7% | 45,000 |
| 2018/07/31 | 6,100 | 6,130 | 5,870 | 6,130 | ±0 | ±0% | 33,200 |
| 2018/07/30 | 6,520 | 6,520 | 6,130 | 6,130 | -430 | -6.6% | 49,000 |
| 2018/07/27 | 6,640 | 6,710 | 6,530 | 6,560 | -90 | -1.4% | 20,600 |
| 2018/07/26 | 6,750 | 6,800 | 6,630 | 6,650 | -80 | -1.2% | 21,900 |
| 2018/07/25 | 6,580 | 6,850 | 6,560 | 6,730 | +50 | +0.7% | 63,900 |
| 2018/07/24 | 7,000 | 7,100 | 6,660 | 6,680 | -230 | -3.3% | 52,900 |
| 2018/07/23 | 6,990 | 7,020 | 6,880 | 6,910 | -120 | -1.7% | 30,900 |
| 2018/07/20 | 6,900 | 7,140 | 6,850 | 7,030 | -20 | -0.3% | 109,100 |
| 2018/07/19 | 7,650 | 7,730 | 7,050 | 7,050 | -450 | -6% | 252,300 |
| 2018/07/18 | 7,140 | 7,560 | 6,940 | 7,500 | +480 | +6.8% | 281,300 |
| 2018/07/17 | 6,880 | 7,200 | 6,750 | 7,020 | +80 | +1.2% | 160,600 |
| 2018/07/13 | 7,250 | 7,370 | 6,910 | 6,940 | -390 | -5.3% | 213,800 |
| 2018/07/12 | 7,670 | 7,930 | 7,260 | 7,330 | -380 | -4.9% | 271,400 |
| 2018/07/11 | 7,960 | 8,030 | 7,610 | 7,710 | -400 | -4.9% | 261,800 |
| 2018/07/10 | 7,590 | 8,350 | 7,590 | 8,110 | +510 | +6.7% | 701,800 |
| 2018/07/09 | 7,780 | 8,070 | 7,580 | 7,600 | -200 | -2.6% | 464,800 |
| 2018/07/06 | 8,800 | 8,890 | 7,570 | 7,800 | -500 | -6% | 1,041,700 |
| 2018/07/05 | 9,560 | 9,780 | 8,210 | 8,300 | -1,850 | -18.2% | 1,499,500 |
| 2018/07/04 | 9,800 | 10,300 | 9,450 | 10,150 | +650 | +6.8% | 1,399,600 |
| 2018/07/03 | 8,520 | 9,650 | 8,380 | 9,500 | +1,000 | +11.8% | 2,097,300 |
| 2018/07/02 | 8,060 | 8,940 | 7,800 | 8,500 | +740 | +9.5% | 1,430,800 |
| 2018/06/29 | 8,030 | 8,600 | 7,520 | 7,760 | -190 | -2.4% | 903,900 |
| 2018/06/28 | 7,620 | 8,380 | 6,720 | 7,950 | +780 | +10.9% | 2,250,800 |
| 2018/06/27 | 6,140 | 7,170 | 5,980 | 7,170 | +1,000 | +16.2% | 986,900 |
1501～
1550
件表示中 / 1554件
類似銘柄と比較する
現在ご覧いただいている「ＺＵＵ」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 |
|---|---|---|---|---|---|---|---|---|
| ＺＵＵ | 73,000円 | +0.3% | +81.0% | 0.00% | 579.37倍 | 2.86倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関等向けに送客。資産運用コンサルに軸足移行中 |
| いい生活 | 47,500円 | +11.1% | -52.4% | 1.05% | 48.92倍 | 1.69倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| システムインテ | 31,100円 | - | - | 1.61% | 31.16倍 | 0.94倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣサイト構築向け２４年合弁移管 |
| ＡＳＪ | 43,300円 | +6.5% | +23.6% | 0.46% | 29.94倍 | 1.29倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| エルテス | 56,900円 | +10.2% | +74.8% | 0.00% | 22.89倍 | 1.37倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
