ザッパラスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/11/05 | 1,125 | 1,144 | 1,085 | 1,125 | +1 | +0.1% | 48,900 |
| 2010/11/04 | 1,104 | 1,163 | 1,104 | 1,124 | +20 | +1.8% | 58,400 |
| 2010/11/02 | 1,097 | 1,113 | 1,090 | 1,104 | +3 | +0.3% | 27,500 |
| 2010/11/01 | 1,116 | 1,120 | 1,089 | 1,101 | -15 | -1.3% | 31,100 |
| 2010/10/29 | 1,078 | 1,122 | 1,078 | 1,116 | +23 | +2.1% | 43,500 |
| 2010/10/28 | 1,077 | 1,204 | 1,074 | 1,093 | +7 | +0.6% | 116,000 |
| 2010/10/27 | 1,070 | 1,093 | 1,069 | 1,086 | +11 | +1% | 25,600 |
| 2010/10/26 | 1,082 | 1,086 | 1,061 | 1,075 | -9 | -0.8% | 34,100 |
| 2010/10/25 | 1,091 | 1,110 | 1,081 | 1,084 | -22 | -2% | 45,100 |
| 2010/10/22 | 1,104 | 1,110 | 1,070 | 1,106 | -3 | -0.3% | 41,000 |
| 2010/10/21 | 1,144 | 1,150 | 1,090 | 1,109 | +4 | +0.4% | 103,000 |
| 2010/10/20 | 1,060 | 1,130 | 1,050 | 1,105 | +40 | +3.8% | 91,200 |
| 2010/10/19 | 1,074 | 1,078 | 1,057 | 1,065 | -3 | -0.3% | 29,800 |
| 2010/10/18 | 1,046 | 1,084 | 1,045 | 1,068 | +23 | +2.2% | 36,000 |
| 2010/10/15 | 1,051 | 1,067 | 1,041 | 1,045 | -21 | -2% | 59,700 |
| 2010/10/14 | 1,055 | 1,072 | 1,038 | 1,066 | +4 | +0.4% | 114,100 |
| 2010/10/13 | 1,084 | 1,109 | 1,058 | 1,062 | -21 | -1.9% | 68,600 |
| 2010/10/12 | 1,131 | 1,132 | 1,081 | 1,083 | -53 | -4.7% | 91,500 |
| 2010/10/08 | 1,069 | 1,165 | 1,064 | 1,136 | +89 | +8.5% | 195,600 |
| 2010/10/07 | 1,040 | 1,057 | 1,039 | 1,047 | +9 | +0.9% | 55,300 |
| 2010/10/06 | 1,042 | 1,048 | 1,030 | 1,038 | ±0 | ±0% | 66,100 |
| 2010/10/05 | 1,057 | 1,073 | 1,035 | 1,038 | -49 | -4.5% | 68,900 |
| 2010/10/04 | 1,109 | 1,109 | 1,086 | 1,087 | -22 | -2% | 39,100 |
| 2010/10/01 | 1,112 | 1,114 | 1,105 | 1,109 | -2 | -0.2% | 24,300 |
| 2010/09/30 | 1,137 | 1,137 | 1,111 | 1,111 | -19 | -1.7% | 38,800 |
| 2010/09/29 | 1,125 | 1,140 | 1,125 | 1,130 | +11 | +1% | 36,300 |
| 2010/09/28 | 1,125 | 1,135 | 1,110 | 1,119 | -18 | -1.6% | 44,200 |
| 2010/09/27 | 1,130 | 1,137 | 1,125 | 1,137 | -2 | -0.2% | 29,300 |
| 2010/09/24 | 1,151 | 1,156 | 1,130 | 1,139 | -24 | -2.1% | 55,100 |
| 2010/09/22 | 1,167 | 1,176 | 1,161 | 1,163 | -17 | -1.4% | 25,800 |
| 2010/09/21 | 1,170 | 1,180 | 1,160 | 1,180 | +10 | +0.9% | 29,400 |
| 2010/09/17 | 1,176 | 1,184 | 1,160 | 1,170 | -11 | -0.9% | 40,600 |
| 2010/09/16 | 1,204 | 1,204 | 1,181 | 1,181 | -10 | -0.8% | 24,400 |
| 2010/09/15 | 1,195 | 1,209 | 1,189 | 1,191 | -19 | -1.6% | 32,400 |
| 2010/09/14 | 1,226 | 1,226 | 1,196 | 1,210 | -16 | -1.3% | 30,100 |
| 2010/09/13 | 1,224 | 1,239 | 1,197 | 1,226 | +4 | +0.3% | 27,300 |
| 2010/09/10 | 1,200 | 1,243 | 1,200 | 1,222 | +27 | +2.3% | 63,000 |
| 2010/09/09 | 1,181 | 1,205 | 1,181 | 1,195 | +11 | +0.9% | 31,500 |
| 2010/09/08 | 1,181 | 1,194 | 1,180 | 1,184 | -13 | -1.1% | 31,800 |
| 2010/09/07 | 1,182 | 1,199 | 1,177 | 1,197 | +9 | +0.8% | 36,700 |
| 2010/09/06 | 1,188 | 1,189 | 1,164 | 1,188 | +8 | +0.7% | 28,400 |
| 2010/09/03 | 1,142 | 1,185 | 1,142 | 1,180 | +32 | +2.8% | 35,600 |
| 2010/09/02 | 1,188 | 1,188 | 1,140 | 1,148 | -10 | -0.9% | 34,400 |
| 2010/09/01 | 1,165 | 1,184 | 1,147 | 1,158 | +23 | +2% | 61,400 |
| 2010/08/31 | 1,152 | 1,169 | 1,133 | 1,135 | -21 | -1.8% | 40,300 |
| 2010/08/30 | 1,177 | 1,194 | 1,155 | 1,156 | -7 | -0.6% | 31,500 |
| 2010/08/27 | 1,146 | 1,173 | 1,146 | 1,163 | +6 | +0.5% | 32,500 |
| 2010/08/26 | 1,109 | 1,179 | 1,109 | 1,157 | +35 | +3.1% | 68,100 |
| 2010/08/25 | 1,138 | 1,141 | 1,118 | 1,122 | -32 | -2.8% | 54,200 |
| 2010/08/24 | 1,155 | 1,170 | 1,147 | 1,154 | -15 | -1.3% | 48,700 |
3551～
3600
件表示中 / 4887件
類似銘柄と比較する
現在ご覧いただいている「ザッパラス」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 |
|---|---|---|---|---|---|---|---|---|
| ザッパラス | 37,800円 | -1.7% | 0.0% | 1.32% | 21.20倍 | 0.58倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| ブロドエンタ | 69,400円 | +27.7% | +16.1% | 0.00% | 10.61倍 | 3.52倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| ＢｌｕｅＭｅｍｅ | 115,500円 | +40.5% | +650.0% | 0.00% | 39.04倍 | 1.55倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| はてな | 133,300円 | +15.0% | +234.1% | 0.00% | 19.06倍 | 1.45倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| トーシンＨＤ | 61,300円 | +2.6% | -12.9% | 3.26% | 12.15倍 | 1.03倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
市場注目の銘柄
チャート関連のコラム
