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 |
|---|---|---|---|---|---|---|---|
| 2007/12/25 | 1,630 | 1,660 | 1,570 | 1,570 | -30 | -1.9% | 64,200 |
| 2007/12/21 | 1,570 | 1,600 | 1,540 | 1,600 | ±0 | ±0% | 39,900 |
| 2007/12/20 | 1,570 | 1,600 | 1,510 | 1,600 | +110 | +7.4% | 37,700 |
| 2007/12/19 | 1,530 | 1,610 | 1,490 | 1,490 | -70 | -4.5% | 35,600 |
| 2007/12/18 | 1,470 | 1,600 | 1,470 | 1,560 | +70 | +4.7% | 63,400 |
| 2007/12/17 | 1,610 | 1,610 | 1,480 | 1,490 | -140 | -8.6% | 52,700 |
| 2007/12/14 | 1,690 | 1,710 | 1,610 | 1,630 | -70 | -4.1% | 47,800 |
| 2007/12/13 | 1,720 | 1,720 | 1,670 | 1,700 | -40 | -2.3% | 67,400 |
| 2007/12/12 | 1,680 | 1,800 | 1,680 | 1,740 | +30 | +1.8% | 90,700 |
| 2007/12/11 | 1,740 | 1,750 | 1,610 | 1,710 | -20 | -1.2% | 110,500 |
| 2007/12/10 | 1,790 | 1,840 | 1,730 | 1,730 | -90 | -4.9% | 47,800 |
| 2007/12/07 | 1,860 | 1,900 | 1,750 | 1,820 | -70 | -3.7% | 104,000 |
| 2007/12/06 | 1,940 | 1,950 | 1,860 | 1,890 | +40 | +2.2% | 324,400 |
| 2007/12/05 | 1,780 | 1,860 | 1,650 | 1,850 | +40 | +2.2% | 164,400 |
| 2007/12/04 | 1,810 | 1,850 | 1,770 | 1,810 | +60 | +3.4% | 227,800 |
| 2007/12/03 | 1,670 | 1,770 | 1,640 | 1,750 | +110 | +6.7% | 150,800 |
| 2007/11/30 | 1,690 | 1,700 | 1,610 | 1,640 | -20 | -1.2% | 102,800 |
| 2007/11/29 | 1,760 | 1,850 | 1,630 | 1,660 | +20 | +1.2% | 545,900 |
| 2007/11/28 | 1,550 | 1,640 | 1,530 | 1,640 | +200 | +13.9% | 771,500 |
| 2007/11/27 | 1,400 | 1,450 | 1,400 | 1,440 | ±0 | ±0% | 14,700 |
| 2007/11/26 | 1,400 | 1,470 | 1,400 | 1,440 | +30 | +2.1% | 9,100 |
| 2007/11/22 | 1,400 | 1,420 | 1,380 | 1,410 | -30 | -2.1% | 25,400 |
| 2007/11/21 | 1,420 | 1,440 | 1,390 | 1,440 | +30 | +2.1% | 23,500 |
| 2007/11/20 | 1,350 | 1,410 | 1,310 | 1,410 | -20 | -1.4% | 24,800 |
| 2007/11/19 | 1,450 | 1,460 | 1,400 | 1,430 | -20 | -1.4% | 19,600 |
| 2007/11/16 | 1,440 | 1,450 | 1,400 | 1,450 | -20 | -1.4% | 8,700 |
| 2007/11/15 | 1,470 | 1,480 | 1,440 | 1,470 | -20 | -1.3% | 19,100 |
| 2007/11/14 | 1,510 | 1,520 | 1,480 | 1,490 | +20 | +1.4% | 27,600 |
| 2007/11/13 | 1,450 | 1,510 | 1,420 | 1,470 | ±0 | ±0% | 51,700 |
| 2007/11/12 | 1,410 | 1,470 | 1,400 | 1,470 | -10 | -0.7% | 44,300 |
| 2007/11/09 | 1,450 | 1,520 | 1,420 | 1,480 | +20 | +1.4% | 69,000 |
| 2007/11/08 | 1,280 | 1,480 | 1,280 | 1,460 | +100 | +7.4% | 68,100 |
| 2007/11/07 | 1,500 | 1,500 | 1,310 | 1,360 | -100 | -6.8% | 73,900 |
| 2007/11/06 | 1,550 | 1,600 | 1,440 | 1,460 | -100 | -6.4% | 239,100 |
| 2007/11/05 | 1,530 | 1,600 | 1,510 | 1,560 | +60 | +4% | 201,000 |
| 2007/11/02 | 1,430 | 1,520 | 1,410 | 1,500 | +10 | +0.7% | 42,700 |
| 2007/11/01 | 1,530 | 1,530 | 1,430 | 1,490 | -40 | -2.6% | 48,500 |
| 2007/10/31 | 1,470 | 1,550 | 1,460 | 1,530 | +60 | +4.1% | 152,600 |
| 2007/10/30 | 1,420 | 1,470 | 1,420 | 1,470 | +40 | +2.8% | 56,700 |
| 2007/10/29 | 1,450 | 1,460 | 1,410 | 1,430 | +20 | +1.4% | 43,800 |
| 2007/10/26 | 1,390 | 1,420 | 1,370 | 1,410 | ±0 | ±0% | 16,600 |
| 2007/10/25 | 1,450 | 1,450 | 1,370 | 1,410 | -20 | -1.4% | 45,300 |
| 2007/10/24 | 1,450 | 1,460 | 1,400 | 1,430 | -10 | -0.7% | 67,000 |
| 2007/10/23 | 1,460 | 1,510 | 1,370 | 1,440 | +40 | +2.9% | 251,200 |
| 2007/10/22 | 1,300 | 1,440 | 1,260 | 1,400 | +70 | +5.3% | 105,400 |
| 2007/10/19 | 1,310 | 1,360 | 1,290 | 1,330 | +20 | +1.5% | 62,100 |
| 2007/10/18 | 1,260 | 1,360 | 1,260 | 1,310 | +30 | +2.3% | 37,600 |
| 2007/10/17 | 1,210 | 1,360 | 1,200 | 1,280 | +80 | +6.7% | 31,900 |
| 2007/10/16 | 1,270 | 1,300 | 1,200 | 1,200 | -130 | -9.8% | 52,400 |
| 2007/10/15 | 1,350 | 1,360 | 1,320 | 1,330 | ±0 | ±0% | 15,400 |
4251～
4300
件表示中 / 4888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 |
| グロバルウェ | 11,300円 | +25.0% | - | 0.00% | - | 5.89倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| はてな | 133,300円 | +15.0% | +234.1% | 0.00% | 19.05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 |
| ココペリ | 51,200円 | - | - | - | - | 2.08倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| リビンＴ | 299,000円 | +0.8% | +57.9% | 0.00% | 16.07倍 | 2.39倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
市場注目の銘柄
チャート関連のコラム
