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 |
|---|---|---|---|---|---|---|---|
| 2007/12/11 | 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 |
| 2007/10/12 | 1,340 | 1,350 | 1,310 | 1,330 | ±0 | ±0% | 20,600 |
| 2007/10/11 | 1,340 | 1,340 | 1,300 | 1,330 | ±0 | ±0% | 23,800 |
| 2007/10/10 | 1,370 | 1,380 | 1,320 | 1,330 | +10 | +0.8% | 51,000 |
| 2007/10/09 | 1,280 | 1,360 | 1,280 | 1,320 | +40 | +3.1% | 145,200 |
| 2007/10/05 | 1,230 | 1,290 | 1,220 | 1,280 | +50 | +4.1% | 98,800 |
| 2007/10/04 | 1,220 | 1,250 | 1,200 | 1,230 | -20 | -1.6% | 94,100 |
| 2007/10/03 | 1,120 | 1,260 | 1,120 | 1,250 | +140 | +12.6% | 255,400 |
| 2007/10/02 | 1,090 | 1,120 | 1,090 | 1,110 | +20 | +1.8% | 45,000 |
| 2007/10/01 | 1,100 | 1,100 | 1,070 | 1,090 | -20 | -1.8% | 14,800 |
4301～
4350
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
