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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,501 | 1,524 | 1,496 | 1,515 | +4 | +0.3% | 124,400 |
| 2009/12/22 | 1,565 | 1,576 | 1,502 | 1,511 | -48 | -3.1% | 220,200 |
| 2009/12/21 | 1,565 | 1,595 | 1,526 | 1,559 | +4 | +0.3% | 209,100 |
| 2009/12/18 | 1,505 | 1,555 | 1,482 | 1,555 | +39 | +2.6% | 208,200 |
| 2009/12/17 | 1,530 | 1,551 | 1,505 | 1,516 | -18 | -1.2% | 91,000 |
| 2009/12/16 | 1,572 | 1,593 | 1,531 | 1,534 | -51 | -3.2% | 122,800 |
| 2009/12/15 | 1,620 | 1,628 | 1,572 | 1,585 | -22 | -1.4% | 173,600 |
| 2009/12/14 | 1,581 | 1,633 | 1,563 | 1,607 | +57 | +3.7% | 270,200 |
| 2009/12/11 | 1,494 | 1,562 | 1,494 | 1,550 | +56 | +3.7% | 136,100 |
| 2009/12/10 | 1,541 | 1,558 | 1,472 | 1,494 | -74 | -4.7% | 168,200 |
| 2009/12/09 | 1,551 | 1,578 | 1,536 | 1,568 | -7 | -0.4% | 150,200 |
| 2009/12/08 | 1,571 | 1,608 | 1,523 | 1,575 | -40 | -2.5% | 334,500 |
| 2009/12/07 | 1,667 | 1,680 | 1,602 | 1,615 | -14 | -0.9% | 332,500 |
| 2009/12/04 | 1,550 | 1,645 | 1,523 | 1,629 | +88 | +5.7% | 456,600 |
| 2009/12/03 | 1,533 | 1,554 | 1,481 | 1,541 | +3 | +0.2% | 306,400 |
| 2009/12/02 | 1,597 | 1,621 | 1,495 | 1,538 | -9 | -0.6% | 591,800 |
| 2009/12/01 | 1,400 | 1,547 | 1,400 | 1,547 | +200 | +14.8% | 844,900 |
| 2009/11/30 | 1,306 | 1,348 | 1,292 | 1,347 | +81 | +6.4% | 232,800 |
| 2009/11/27 | 1,220 | 1,310 | 1,220 | 1,266 | +30 | +2.4% | 247,700 |
| 2009/11/26 | 1,160 | 1,269 | 1,147 | 1,236 | +83 | +7.2% | 169,000 |
| 2009/11/25 | 1,172 | 1,174 | 1,145 | 1,153 | -30 | -2.5% | 121,900 |
| 2009/11/24 | 1,272 | 1,285 | 1,171 | 1,183 | -69 | -5.5% | 138,100 |
| 2009/11/20 | 1,231 | 1,293 | 1,230 | 1,252 | +7 | +0.6% | 143,900 |
| 2009/11/19 | 1,195 | 1,285 | 1,189 | 1,245 | +30 | +2.5% | 158,600 |
| 2009/11/18 | 1,203 | 1,216 | 1,177 | 1,215 | -7 | -0.6% | 166,100 |
| 2009/11/17 | 1,241 | 1,281 | 1,220 | 1,222 | -27 | -2.2% | 136,600 |
| 2009/11/16 | 1,340 | 1,350 | 1,249 | 1,249 | -102 | -7.5% | 221,200 |
| 2009/11/13 | 1,320 | 1,355 | 1,311 | 1,351 | +44 | +3.4% | 133,900 |
| 2009/11/12 | 1,369 | 1,369 | 1,306 | 1,307 | -71 | -5.2% | 154,600 |
| 2009/11/11 | 1,370 | 1,395 | 1,363 | 1,378 | -6 | -0.4% | 55,500 |
| 2009/11/10 | 1,385 | 1,394 | 1,363 | 1,384 | +14 | +1% | 76,300 |
| 2009/11/09 | 1,387 | 1,397 | 1,355 | 1,370 | -32 | -2.3% | 163,700 |
| 2009/11/06 | 1,460 | 1,470 | 1,400 | 1,402 | -62 | -4.2% | 110,800 |
| 2009/11/05 | 1,505 | 1,514 | 1,446 | 1,464 | -26 | -1.7% | 78,600 |
| 2009/11/04 | 1,490 | 1,503 | 1,474 | 1,490 | +31 | +2.1% | 85,700 |
| 2009/11/02 | 1,440 | 1,465 | 1,431 | 1,459 | -29 | -1.9% | 83,200 |
| 2009/10/30 | 1,468 | 1,495 | 1,450 | 1,488 | +27 | +1.8% | 81,900 |
| 2009/10/29 | 1,430 | 1,461 | 1,423 | 1,461 | -9 | -0.6% | 139,100 |
| 2009/10/28 | 1,491 | 1,504 | 1,461 | 1,470 | -32 | -2.1% | 106,900 |
| 2009/10/27 | 1,507 | 1,540 | 1,497 | 1,502 | -19 | -1.2% | 81,900 |
| 2009/10/26 | 1,534 | 1,540 | 1,509 | 1,521 | -23 | -1.5% | 123,800 |
| 2009/10/23 | 1,601 | 1,620 | 1,532 | 1,544 | -61 | -3.8% | 245,100 |
| 2009/10/22 | 1,570 | 1,606 | 1,563 | 1,605 | +33 | +2.1% | 99,200 |
| 2009/10/21 | 1,550 | 1,585 | 1,540 | 1,572 | +17 | +1.1% | 67,900 |
| 2009/10/20 | 1,566 | 1,584 | 1,537 | 1,555 | -11 | -0.7% | 72,300 |
| 2009/10/19 | 1,535 | 1,580 | 1,525 | 1,566 | +33 | +2.2% | 82,500 |
| 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 |
3851～
3900
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
