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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,237 | 1,257 | 1,233 | 1,235 | +4 | +0.3% | 48,300 |
| 2010/12/30 | 1,246 | 1,246 | 1,224 | 1,231 | -22 | -1.8% | 43,600 |
| 2010/12/29 | 1,266 | 1,268 | 1,245 | 1,253 | -13 | -1% | 41,400 |
| 2010/12/28 | 1,230 | 1,274 | 1,221 | 1,266 | +42 | +3.4% | 43,000 |
| 2010/12/27 | 1,247 | 1,258 | 1,223 | 1,224 | -19 | -1.5% | 72,700 |
| 2010/12/24 | 1,250 | 1,259 | 1,239 | 1,243 | -7 | -0.6% | 54,700 |
| 2010/12/22 | 1,260 | 1,275 | 1,246 | 1,250 | -14 | -1.1% | 92,800 |
| 2010/12/21 | 1,273 | 1,278 | 1,260 | 1,264 | -2 | -0.2% | 70,700 |
| 2010/12/20 | 1,290 | 1,303 | 1,265 | 1,266 | -30 | -2.3% | 91,100 |
| 2010/12/17 | 1,311 | 1,319 | 1,290 | 1,296 | -14 | -1.1% | 74,100 |
| 2010/12/16 | 1,284 | 1,320 | 1,275 | 1,310 | +25 | +1.9% | 69,700 |
| 2010/12/15 | 1,275 | 1,293 | 1,263 | 1,285 | +18 | +1.4% | 56,900 |
| 2010/12/14 | 1,276 | 1,303 | 1,257 | 1,267 | -7 | -0.5% | 67,800 |
| 2010/12/13 | 1,233 | 1,274 | 1,223 | 1,274 | +40 | +3.2% | 61,600 |
| 2010/12/10 | 1,224 | 1,238 | 1,210 | 1,234 | +14 | +1.1% | 52,700 |
| 2010/12/09 | 1,237 | 1,241 | 1,220 | 1,220 | -17 | -1.4% | 37,500 |
| 2010/12/08 | 1,220 | 1,237 | 1,213 | 1,237 | +14 | +1.1% | 40,800 |
| 2010/12/07 | 1,225 | 1,229 | 1,209 | 1,223 | -2 | -0.2% | 31,700 |
| 2010/12/06 | 1,200 | 1,225 | 1,192 | 1,225 | +28 | +2.3% | 38,600 |
| 2010/12/03 | 1,242 | 1,242 | 1,192 | 1,197 | -27 | -2.2% | 83,700 |
| 2010/12/02 | 1,250 | 1,255 | 1,223 | 1,224 | -13 | -1.1% | 66,700 |
| 2010/12/01 | 1,217 | 1,248 | 1,210 | 1,237 | +20 | +1.6% | 78,100 |
| 2010/11/30 | 1,204 | 1,225 | 1,192 | 1,217 | +14 | +1.2% | 51,000 |
| 2010/11/29 | 1,215 | 1,232 | 1,203 | 1,203 | -23 | -1.9% | 47,800 |
| 2010/11/26 | 1,260 | 1,260 | 1,221 | 1,226 | -24 | -1.9% | 54,600 |
| 2010/11/25 | 1,260 | 1,270 | 1,249 | 1,250 | +30 | +2.5% | 72,600 |
| 2010/11/24 | 1,196 | 1,235 | 1,190 | 1,220 | -10 | -0.8% | 37,300 |
| 2010/11/22 | 1,215 | 1,236 | 1,210 | 1,230 | +28 | +2.3% | 36,500 |
| 2010/11/19 | 1,209 | 1,209 | 1,196 | 1,202 | +10 | +0.8% | 23,200 |
| 2010/11/18 | 1,199 | 1,205 | 1,187 | 1,192 | -3 | -0.3% | 26,700 |
| 2010/11/17 | 1,177 | 1,199 | 1,172 | 1,195 | +3 | +0.3% | 20,400 |
| 2010/11/16 | 1,190 | 1,209 | 1,188 | 1,192 | +8 | +0.7% | 35,800 |
| 2010/11/15 | 1,191 | 1,200 | 1,177 | 1,184 | -9 | -0.8% | 27,600 |
| 2010/11/12 | 1,203 | 1,204 | 1,175 | 1,193 | -11 | -0.9% | 43,300 |
| 2010/11/11 | 1,178 | 1,208 | 1,178 | 1,204 | +24 | +2% | 70,900 |
| 2010/11/10 | 1,175 | 1,189 | 1,168 | 1,180 | -5 | -0.4% | 37,400 |
| 2010/11/09 | 1,140 | 1,194 | 1,124 | 1,185 | +45 | +3.9% | 74,500 |
| 2010/11/08 | 1,120 | 1,140 | 1,120 | 1,140 | +15 | +1.3% | 24,300 |
| 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 |
3601～
3650
件表示中 / 4975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 | 43,900円 | -5.0% | -13.6% | 0.91% | 19.67倍 | 0.79倍 |
|
モバイル端末コンテンツ占い。３０～４０代女性主顧客。光通信の完全子会社化で１０月３０日上場廃止 |
| リックソフト | 104,200円 | +12.4% | -10.8% | 0.00% | 14.89倍 | 1.55倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| ユークス | 42,700円 | +16.7% | +107.4% | 3.04% | 10.83倍 | 1.50倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| テンダ | 71,000円 | +7.6% | +24.3% | 3.10% | 17.71倍 | 1.72倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| 日本エンタ | 12,200円 | +20.0% | +180.9% | 2.46% | 30.35倍 | 0.99倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
市場注目の銘柄
チャート関連のコラム
