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 |
|---|---|---|---|---|---|---|---|
| 2007/03/06 | 1,100 | 1,250 | 1,100 | 1,250 | +120 | +10.6% | 43,600 |
| 2007/03/05 | 1,210 | 1,220 | 1,120 | 1,130 | -100 | -8.1% | 119,000 |
| 2007/03/02 | 1,280 | 1,280 | 1,210 | 1,230 | -40 | -3.1% | 45,000 |
| 2007/03/01 | 1,320 | 1,320 | 1,260 | 1,270 | -60 | -4.5% | 23,700 |
| 2007/02/28 | 1,240 | 1,330 | 1,180 | 1,330 | ±0 | ±0% | 68,700 |
| 2007/02/27 | 1,350 | 1,350 | 1,310 | 1,330 | -30 | -2.2% | 34,200 |
| 2007/02/26 | 1,420 | 1,420 | 1,340 | 1,360 | -50 | -3.5% | 34,600 |
| 2007/02/23 | 1,360 | 1,420 | 1,350 | 1,410 | +30 | +2.2% | 43,900 |
| 2007/02/22 | 1,330 | 1,380 | 1,330 | 1,380 | +40 | +3% | 31,000 |
| 2007/02/21 | 1,340 | 1,340 | 1,320 | 1,340 | ±0 | ±0% | 22,900 |
| 2007/02/20 | 1,350 | 1,360 | 1,330 | 1,340 | -20 | -1.5% | 29,000 |
| 2007/02/19 | 1,360 | 1,370 | 1,350 | 1,360 | ±0 | ±0% | 18,900 |
| 2007/02/16 | 1,370 | 1,390 | 1,350 | 1,360 | -10 | -0.7% | 23,500 |
| 2007/02/15 | 1,380 | 1,400 | 1,360 | 1,370 | -30 | -2.1% | 30,000 |
| 2007/02/14 | 1,380 | 1,400 | 1,360 | 1,400 | +30 | +2.2% | 27,700 |
| 2007/02/13 | 1,400 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 34,000 |
| 2007/02/09 | 1,370 | 1,410 | 1,370 | 1,400 | +30 | +2.2% | 26,300 |
| 2007/02/08 | 1,460 | 1,460 | 1,370 | 1,370 | -80 | -5.5% | 43,300 |
| 2007/02/07 | 1,430 | 1,470 | 1,420 | 1,450 | +60 | +4.3% | 54,900 |
| 2007/02/06 | 1,420 | 1,440 | 1,390 | 1,390 | -30 | -2.1% | 39,800 |
| 2007/02/05 | 1,490 | 1,500 | 1,420 | 1,420 | -50 | -3.4% | 35,800 |
| 2007/02/02 | 1,490 | 1,490 | 1,470 | 1,470 | -40 | -2.6% | 11,900 |
| 2007/02/01 | 1,470 | 1,520 | 1,460 | 1,510 | +40 | +2.7% | 21,100 |
| 2007/01/31 | 1,490 | 1,500 | 1,460 | 1,470 | -40 | -2.6% | 21,200 |
| 2007/01/30 | 1,530 | 1,540 | 1,510 | 1,510 | -40 | -2.6% | 10,600 |
| 2007/01/29 | 1,560 | 1,560 | 1,530 | 1,550 | -10 | -0.6% | 10,300 |
| 2007/01/26 | 1,520 | 1,560 | 1,520 | 1,560 | ±0 | ±0% | 6,800 |
| 2007/01/25 | 1,580 | 1,580 | 1,530 | 1,560 | -10 | -0.6% | 15,000 |
| 2007/01/24 | 1,590 | 1,590 | 1,540 | 1,570 | -10 | -0.6% | 13,100 |
| 2007/01/23 | 1,560 | 1,580 | 1,510 | 1,580 | ±0 | ±0% | 15,000 |
| 2007/01/22 | 1,610 | 1,610 | 1,570 | 1,580 | -20 | -1.3% | 32,700 |
| 2007/01/19 | 1,570 | 1,600 | 1,510 | 1,600 | +60 | +3.9% | 79,200 |
| 2007/01/18 | 1,480 | 1,550 | 1,480 | 1,540 | +40 | +2.7% | 40,200 |
| 2007/01/17 | 1,480 | 1,500 | 1,470 | 1,500 | +40 | +2.7% | 24,700 |
| 2007/01/16 | 1,460 | 1,480 | 1,450 | 1,460 | -20 | -1.4% | 21,700 |
| 2007/01/15 | 1,500 | 1,510 | 1,470 | 1,480 | -10 | -0.7% | 15,200 |
| 2007/01/12 | 1,430 | 1,500 | 1,420 | 1,490 | +90 | +6.4% | 26,400 |
| 2007/01/11 | 1,430 | 1,430 | 1,360 | 1,400 | -30 | -2.1% | 26,400 |
| 2007/01/10 | 1,470 | 1,480 | 1,420 | 1,430 | -40 | -2.7% | 15,900 |
| 2007/01/09 | 1,480 | 1,490 | 1,470 | 1,470 | -20 | -1.3% | 12,000 |
| 2007/01/05 | 1,500 | 1,510 | 1,490 | 1,490 | -10 | -0.7% | 6,200 |
| 2007/01/04 | 1,500 | 1,530 | 1,490 | 1,500 | +20 | +1.4% | 8,600 |
| 2006/12/29 | 1,500 | 1,520 | 1,480 | 1,480 | -10 | -0.7% | 10,800 |
| 2006/12/28 | 1,520 | 1,520 | 1,490 | 1,490 | -20 | -1.3% | 24,500 |
| 2006/12/27 | 1,510 | 1,530 | 1,500 | 1,510 | +30 | +2% | 32,100 |
| 2006/12/26 | 1,490 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 34,000 |
| 2006/12/25 | 1,500 | 1,510 | 1,470 | 1,500 | +30 | +2% | 21,300 |
| 2006/12/22 | 1,510 | 1,520 | 1,470 | 1,470 | -10 | -0.7% | 9,700 |
| 2006/12/21 | 1,500 | 1,530 | 1,480 | 1,480 | -50 | -3.3% | 16,700 |
| 2006/12/20 | 1,490 | 1,530 | 1,480 | 1,530 | +50 | +3.4% | 22,100 |
4451～
4500
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
