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 |
|---|---|---|---|---|---|---|---|
| 2009/10/16 | 1,562 | 1,577 | 1,518 | 1,533 | -29 | -1.9% | 85,100 |
| 2009/10/15 | 1,591 | 1,602 | 1,561 | 1,562 | -23 | -1.5% | 73,400 |
| 2009/10/14 | 1,609 | 1,609 | 1,580 | 1,585 | -15 | -0.9% | 50,000 |
| 2009/10/13 | 1,630 | 1,665 | 1,561 | 1,600 | -42 | -2.6% | 91,900 |
| 2009/10/09 | 1,615 | 1,661 | 1,615 | 1,642 | +29 | +1.8% | 71,300 |
| 2009/10/08 | 1,619 | 1,630 | 1,590 | 1,613 | -7 | -0.4% | 71,000 |
| 2009/10/07 | 1,572 | 1,620 | 1,572 | 1,620 | +50 | +3.2% | 129,600 |
| 2009/10/06 | 1,525 | 1,572 | 1,472 | 1,570 | +77 | +5.2% | 228,400 |
| 2009/10/05 | 1,603 | 1,628 | 1,490 | 1,493 | -140 | -8.6% | 226,700 |
| 2009/10/02 | 1,610 | 1,648 | 1,510 | 1,633 | -32 | -1.9% | 170,000 |
| 2009/10/01 | 1,690 | 1,690 | 1,663 | 1,665 | -29 | -1.7% | 84,400 |
| 2009/09/30 | 1,688 | 1,695 | 1,681 | 1,694 | -5 | -0.3% | 104,600 |
| 2009/09/29 | 1,707 | 1,717 | 1,698 | 1,699 | -1 | -0.1% | 79,000 |
| 2009/09/28 | 1,721 | 1,732 | 1,694 | 1,700 | -34 | -2% | 110,000 |
| 2009/09/25 | 1,761 | 1,776 | 1,733 | 1,734 | -34 | -1.9% | 60,400 |
| 2009/09/24 | 1,759 | 1,780 | 1,730 | 1,768 | +11 | +0.6% | 91,700 |
| 2009/09/18 | 1,712 | 1,757 | 1,705 | 1,757 | +41 | +2.4% | 98,200 |
| 2009/09/17 | 1,725 | 1,737 | 1,711 | 1,716 | -9 | -0.5% | 68,100 |
| 2009/09/16 | 1,750 | 1,750 | 1,723 | 1,725 | -35 | -2% | 95,500 |
| 2009/09/15 | 1,752 | 1,772 | 1,722 | 1,760 | -13 | -0.7% | 163,200 |
| 2009/09/14 | 1,782 | 1,817 | 1,766 | 1,773 | -12 | -0.7% | 88,000 |
| 2009/09/11 | 1,790 | 1,792 | 1,775 | 1,785 | +11 | +0.6% | 119,500 |
| 2009/09/10 | 1,780 | 1,786 | 1,765 | 1,774 | -4 | -0.2% | 141,000 |
| 2009/09/09 | 1,800 | 1,810 | 1,771 | 1,778 | -14 | -0.8% | 101,600 |
| 2009/09/08 | 1,780 | 1,814 | 1,770 | 1,792 | +26 | +1.5% | 148,800 |
| 2009/09/07 | 1,882 | 1,892 | 1,765 | 1,766 | -94 | -5.1% | 367,000 |
| 2009/09/04 | 1,874 | 1,882 | 1,853 | 1,860 | +16 | +0.9% | 202,000 |
| 2009/09/03 | 1,870 | 1,895 | 1,841 | 1,844 | -25 | -1.3% | 189,800 |
| 2009/09/02 | 1,806 | 1,875 | 1,800 | 1,869 | +32 | +1.7% | 284,800 |
| 2009/09/01 | 1,810 | 1,876 | 1,790 | 1,837 | +70 | +4% | 509,600 |
| 2009/08/31 | 1,789 | 1,805 | 1,755 | 1,767 | -11 | -0.6% | 110,000 |
| 2009/08/28 | 1,788 | 1,805 | 1,750 | 1,778 | -6 | -0.3% | 123,500 |
| 2009/08/27 | 1,812 | 1,812 | 1,772 | 1,784 | -34 | -1.9% | 95,400 |
| 2009/08/26 | 1,749 | 1,818 | 1,745 | 1,818 | +77 | +4.4% | 207,000 |
| 2009/08/25 | 1,722 | 1,747 | 1,720 | 1,741 | +23 | +1.3% | 105,900 |
| 2009/08/24 | 1,746 | 1,748 | 1,713 | 1,718 | -12 | -0.7% | 164,400 |
| 2009/08/21 | 1,760 | 1,761 | 1,713 | 1,730 | -37 | -2.1% | 137,600 |
| 2009/08/20 | 1,739 | 1,771 | 1,729 | 1,767 | +30 | +1.7% | 97,100 |
| 2009/08/19 | 1,758 | 1,766 | 1,728 | 1,737 | -35 | -2% | 132,300 |
| 2009/08/18 | 1,779 | 1,788 | 1,756 | 1,772 | -27 | -1.5% | 136,900 |
| 2009/08/17 | 1,809 | 1,811 | 1,785 | 1,799 | -10 | -0.6% | 107,100 |
| 2009/08/14 | 1,842 | 1,845 | 1,803 | 1,809 | -16 | -0.9% | 102,400 |
| 2009/08/13 | 1,834 | 1,846 | 1,820 | 1,825 | +3 | +0.2% | 64,900 |
| 2009/08/12 | 1,820 | 1,828 | 1,818 | 1,822 | -15 | -0.8% | 82,700 |
| 2009/08/11 | 1,821 | 1,842 | 1,812 | 1,837 | +28 | +1.5% | 85,700 |
| 2009/08/10 | 1,822 | 1,830 | 1,804 | 1,809 | +7 | +0.4% | 77,300 |
| 2009/08/07 | 1,820 | 1,838 | 1,780 | 1,802 | -18 | -1% | 119,400 |
| 2009/08/06 | 1,857 | 1,860 | 1,813 | 1,820 | -41 | -2.2% | 94,200 |
| 2009/08/05 | 1,933 | 1,940 | 1,852 | 1,861 | -63 | -3.3% | 136,200 |
| 2009/08/04 | 1,813 | 1,950 | 1,806 | 1,924 | +125 | +6.9% | 417,700 |
3851～
3900
件表示中 / 4929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 | 36,500円 | -5.0% | -13.6% | 1.10% | 16.38倍 | 0.66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 |
| ｍｏｎｏＡＩ | 32,300円 | +0.5% | - | 0.00% | - | 2.54倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| ＥｄｕＬａｂ | 38,600円 | -16.0% | - | 0.00% | - | 2.73倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
| ＰＢシステムズ | 59,200円 | +10.1% | +3.9% | 1.69% | 13.81倍 | 2.83倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
| ｅｎｉｓｈ | 11,600円 | -0.5% | - | 0.00% | - | 4.40倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
市場注目の銘柄
チャート関連のコラム
