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 |
---|---|---|---|---|---|---|---|
2009/08/03 | 1,817 | 1,819 | 1,790 | 1,799 | +5 | +0.3% | 97,700 |
2009/07/31 | 1,805 | 1,829 | 1,785 | 1,794 | ±0 | ±0% | 94,800 |
2009/07/30 | 1,779 | 1,819 | 1,774 | 1,794 | +22 | +1.2% | 86,900 |
2009/07/29 | 1,805 | 1,810 | 1,760 | 1,772 | -41 | -2.3% | 113,800 |
2009/07/28 | 1,787 | 1,833 | 1,777 | 1,813 | +11 | +0.6% | 73,300 |
2009/07/27 | 1,861 | 1,865 | 1,791 | 1,802 | -65 | -3.5% | 202,700 |
2009/07/24 | 1,963 | 1,969 | 1,852 | 1,867 | -74 | -3.8% | 172,400 |
2009/07/23 | 1,869 | 1,959 | 1,860 | 1,941 | +73 | +3.9% | 203,500 |
2009/07/22 | 1,845 | 1,875 | 1,801 | 1,868 | +53 | +2.9% | 196,800 |
2009/07/21 | 1,729 | 1,817 | 1,721 | 1,815 | +104 | +6.1% | 152,600 |
2009/07/17 | 1,731 | 1,731 | 1,693 | 1,711 | -7 | -0.4% | 117,900 |
2009/07/16 | 1,752 | 1,770 | 1,717 | 1,718 | -27 | -1.5% | 144,200 |
2009/07/15 | 1,764 | 1,780 | 1,739 | 1,745 | +11 | +0.6% | 87,900 |
2009/07/14 | 1,724 | 1,780 | 1,720 | 1,734 | +39 | +2.3% | 166,300 |
2009/07/13 | 1,821 | 1,829 | 1,680 | 1,695 | -145 | -7.9% | 312,100 |
2009/07/10 | 1,926 | 1,926 | 1,834 | 1,840 | -89 | -4.6% | 279,500 |
2009/07/09 | 1,957 | 1,980 | 1,927 | 1,929 | -30 | -1.5% | 152,200 |
2009/07/08 | 1,960 | 1,994 | 1,954 | 1,959 | -37 | -1.9% | 125,400 |
2009/07/07 | 2,020 | 2,042 | 1,986 | 1,996 | -21 | -1% | 150,200 |
2009/07/06 | 1,990 | 2,035 | 1,978 | 2,017 | +35 | +1.8% | 220,100 |
2009/07/03 | 1,953 | 1,987 | 1,920 | 1,982 | +22 | +1.1% | 181,900 |
2009/07/02 | 1,969 | 1,970 | 1,953 | 1,960 | ±0 | ±0% | 125,100 |
2009/07/01 | 1,982 | 1,982 | 1,951 | 1,960 | -17 | -0.9% | 175,200 |
2009/06/30 | 2,000 | 2,000 | 1,972 | 1,977 | -16 | -0.8% | 159,700 |
2009/06/29 | 1,996 | 2,019 | 1,985 | 1,993 | -2 | -0.1% | 163,100 |
2009/06/26 | 2,002 | 2,018 | 1,980 | 1,995 | -4 | -0.2% | 177,300 |
2009/06/25 | 1,975 | 2,014 | 1,951 | 1,999 | +42 | +2.1% | 226,900 |
2009/06/24 | 2,000 | 2,012 | 1,955 | 1,957 | -44 | -2.2% | 237,700 |
2009/06/23 | 2,019 | 2,026 | 1,950 | 2,001 | -26 | -1.3% | 286,300 |
2009/06/22 | 2,032 | 2,035 | 2,019 | 2,027 | -2 | -0.1% | 224,700 |
2009/06/19 | 2,050 | 2,058 | 2,022 | 2,029 | -1 | ±0% | 193,400 |
2009/06/18 | 2,065 | 2,072 | 2,022 | 2,030 | -36 | -1.7% | 294,700 |
2009/06/17 | 2,025 | 2,075 | 2,023 | 2,066 | +43 | +2.1% | 314,600 |
2009/06/16 | 2,060 | 2,095 | 2,020 | 2,023 | -73 | -3.5% | 335,200 |
2009/06/15 | 2,053 | 2,097 | 2,035 | 2,096 | +66 | +3.3% | 347,300 |
2009/06/12 | 2,064 | 2,070 | 2,016 | 2,030 | -28 | -1.4% | 359,400 |
2009/06/11 | 2,095 | 2,095 | 2,038 | 2,058 | -12 | -0.6% | 361,300 |
2009/06/10 | 2,145 | 2,148 | 2,034 | 2,070 | -65 | -3% | 585,500 |
2009/06/09 | 2,243 | 2,309 | 2,115 | 2,135 | -79 | -3.6% | 754,600 |
2009/06/08 | 2,221 | 2,250 | 2,210 | 2,214 | +5 | +0.2% | 179,000 |
2009/06/05 | 2,230 | 2,240 | 2,201 | 2,209 | -21 | -0.9% | 105,300 |
2009/06/04 | 2,225 | 2,249 | 2,203 | 2,230 | +8 | +0.4% | 132,000 |
2009/06/03 | 2,180 | 2,229 | 2,170 | 2,222 | +52 | +2.4% | 131,700 |
2009/06/02 | 2,185 | 2,192 | 2,155 | 2,170 | +16 | +0.7% | 81,100 |
2009/06/01 | 2,163 | 2,199 | 2,151 | 2,154 | +5 | +0.2% | 150,200 |
2009/05/29 | 2,174 | 2,179 | 2,139 | 2,149 | -24 | -1.1% | 148,400 |
2009/05/28 | 2,178 | 2,200 | 2,160 | 2,173 | -12 | -0.5% | 138,000 |
2009/05/27 | 2,215 | 2,216 | 2,175 | 2,185 | -4 | -0.2% | 137,400 |
2009/05/26 | 2,196 | 2,230 | 2,170 | 2,189 | +1 | ±0% | 112,000 |
2009/05/25 | 2,193 | 2,199 | 2,160 | 2,188 | +18 | +0.8% | 125,600 |
3901~
3950
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