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 |
|---|---|---|---|---|---|---|---|
| 2010/08/23 | 1,204 | 1,204 | 1,168 | 1,169 | -36 | -3% | 57,000 |
| 2010/08/20 | 1,205 | 1,213 | 1,203 | 1,205 | +2 | +0.2% | 48,400 |
| 2010/08/19 | 1,190 | 1,218 | 1,189 | 1,203 | +3 | +0.3% | 40,000 |
| 2010/08/18 | 1,214 | 1,216 | 1,185 | 1,200 | -13 | -1.1% | 41,800 |
| 2010/08/17 | 1,230 | 1,230 | 1,209 | 1,213 | -32 | -2.6% | 26,900 |
| 2010/08/16 | 1,252 | 1,252 | 1,231 | 1,245 | -9 | -0.7% | 9,500 |
| 2010/08/13 | 1,247 | 1,264 | 1,240 | 1,254 | -6 | -0.5% | 20,000 |
| 2010/08/12 | 1,258 | 1,264 | 1,205 | 1,260 | -25 | -1.9% | 33,000 |
| 2010/08/11 | 1,297 | 1,300 | 1,285 | 1,285 | -29 | -2.2% | 18,000 |
| 2010/08/10 | 1,322 | 1,330 | 1,300 | 1,314 | -8 | -0.6% | 18,400 |
| 2010/08/09 | 1,318 | 1,334 | 1,295 | 1,322 | +3 | +0.2% | 31,600 |
| 2010/08/06 | 1,273 | 1,324 | 1,273 | 1,319 | +40 | +3.1% | 46,100 |
| 2010/08/05 | 1,298 | 1,298 | 1,275 | 1,279 | -11 | -0.9% | 17,400 |
| 2010/08/04 | 1,300 | 1,307 | 1,290 | 1,290 | -16 | -1.2% | 31,900 |
| 2010/08/03 | 1,302 | 1,318 | 1,298 | 1,306 | +12 | +0.9% | 21,900 |
| 2010/08/02 | 1,310 | 1,311 | 1,293 | 1,294 | -16 | -1.2% | 26,600 |
| 2010/07/30 | 1,337 | 1,337 | 1,310 | 1,310 | -27 | -2% | 33,400 |
| 2010/07/29 | 1,335 | 1,343 | 1,320 | 1,337 | +7 | +0.5% | 27,000 |
| 2010/07/28 | 1,314 | 1,343 | 1,314 | 1,330 | +3 | +0.2% | 18,700 |
| 2010/07/27 | 1,331 | 1,347 | 1,321 | 1,327 | -4 | -0.3% | 38,100 |
| 2010/07/26 | 1,337 | 1,356 | 1,317 | 1,331 | -14 | -1% | 44,200 |
| 2010/07/23 | 1,284 | 1,354 | 1,284 | 1,345 | +81 | +6.4% | 97,900 |
| 2010/07/22 | 1,290 | 1,290 | 1,261 | 1,264 | -28 | -2.2% | 62,100 |
| 2010/07/21 | 1,310 | 1,311 | 1,290 | 1,292 | -21 | -1.6% | 36,300 |
| 2010/07/20 | 1,300 | 1,322 | 1,295 | 1,313 | +6 | +0.5% | 33,300 |
| 2010/07/16 | 1,320 | 1,325 | 1,290 | 1,307 | -26 | -2% | 88,400 |
| 2010/07/15 | 1,361 | 1,376 | 1,331 | 1,333 | -46 | -3.3% | 62,900 |
| 2010/07/14 | 1,350 | 1,388 | 1,340 | 1,379 | +47 | +3.5% | 75,800 |
| 2010/07/13 | 1,315 | 1,351 | 1,315 | 1,332 | +5 | +0.4% | 67,800 |
| 2010/07/12 | 1,326 | 1,332 | 1,315 | 1,327 | +14 | +1.1% | 25,600 |
| 2010/07/09 | 1,309 | 1,320 | 1,305 | 1,313 | +6 | +0.5% | 26,300 |
| 2010/07/08 | 1,321 | 1,336 | 1,301 | 1,307 | +5 | +0.4% | 32,300 |
| 2010/07/07 | 1,343 | 1,343 | 1,296 | 1,302 | -39 | -2.9% | 52,500 |
| 2010/07/06 | 1,335 | 1,358 | 1,310 | 1,341 | -18 | -1.3% | 59,400 |
| 2010/07/05 | 1,330 | 1,360 | 1,323 | 1,359 | +56 | +4.3% | 58,800 |
| 2010/07/02 | 1,269 | 1,339 | 1,269 | 1,303 | +9 | +0.7% | 69,300 |
| 2010/07/01 | 1,248 | 1,299 | 1,236 | 1,294 | +24 | +1.9% | 64,900 |
| 2010/06/30 | 1,257 | 1,290 | 1,245 | 1,270 | -30 | -2.3% | 122,500 |
| 2010/06/29 | 1,311 | 1,344 | 1,288 | 1,300 | -19 | -1.4% | 115,900 |
| 2010/06/28 | 1,345 | 1,361 | 1,308 | 1,319 | -56 | -4.1% | 69,900 |
| 2010/06/25 | 1,400 | 1,404 | 1,361 | 1,375 | -30 | -2.1% | 46,800 |
| 2010/06/24 | 1,442 | 1,445 | 1,400 | 1,405 | -36 | -2.5% | 109,100 |
| 2010/06/23 | 1,293 | 1,480 | 1,285 | 1,441 | +139 | +10.7% | 485,000 |
| 2010/06/22 | 1,283 | 1,305 | 1,281 | 1,302 | +17 | +1.3% | 53,200 |
| 2010/06/21 | 1,299 | 1,299 | 1,281 | 1,285 | +5 | +0.4% | 29,500 |
| 2010/06/18 | 1,300 | 1,304 | 1,272 | 1,280 | -20 | -1.5% | 41,400 |
| 2010/06/17 | 1,289 | 1,315 | 1,282 | 1,300 | +22 | +1.7% | 80,400 |
| 2010/06/16 | 1,277 | 1,287 | 1,272 | 1,278 | +8 | +0.6% | 59,300 |
| 2010/06/15 | 1,254 | 1,275 | 1,251 | 1,270 | +4 | +0.3% | 67,400 |
| 2010/06/14 | 1,299 | 1,308 | 1,259 | 1,266 | -36 | -2.8% | 136,400 |
3601～
3650
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
