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 |
---|---|---|---|---|---|---|---|
2007/05/07 | 1,150 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 16,100 |
2007/05/02 | 1,140 | 1,160 | 1,130 | 1,150 | ±0 | ±0% | 21,300 |
2007/05/01 | 1,130 | 1,150 | 1,110 | 1,150 | +20 | +1.8% | 20,200 |
2007/04/27 | 1,120 | 1,130 | 1,110 | 1,130 | +10 | +0.9% | 13,200 |
2007/04/26 | 1,110 | 1,140 | 1,100 | 1,120 | +10 | +0.9% | 35,200 |
2007/04/25 | 1,140 | 1,140 | 1,080 | 1,110 | -20 | -1.8% | 48,000 |
2007/04/24 | 1,140 | 1,150 | 1,120 | 1,130 | -20 | -1.7% | 30,500 |
2007/04/23 | 1,150 | 1,150 | 1,130 | 1,150 | -10 | -0.9% | 35,100 |
2007/04/20 | 1,170 | 1,170 | 1,130 | 1,160 | -10 | -0.9% | 59,800 |
2007/04/19 | 1,160 | 1,170 | 1,140 | 1,170 | +10 | +0.9% | 58,200 |
2007/04/18 | 1,170 | 1,180 | 1,140 | 1,160 | ±0 | ±0% | 44,200 |
2007/04/17 | 1,160 | 1,190 | 1,140 | 1,160 | +10 | +0.9% | 41,000 |
2007/04/16 | 1,220 | 1,220 | 1,130 | 1,150 | -70 | -5.7% | 75,300 |
2007/04/13 | 1,250 | 1,250 | 1,210 | 1,220 | -20 | -1.6% | 39,000 |
2007/04/12 | 1,230 | 1,250 | 1,210 | 1,240 | ±0 | ±0% | 44,800 |
2007/04/11 | 1,240 | 1,260 | 1,220 | 1,240 | ±0 | ±0% | 69,400 |
2007/04/10 | 1,240 | 1,270 | 1,240 | 1,240 | +10 | +0.8% | 57,500 |
2007/04/09 | 1,300 | 1,300 | 1,230 | 1,230 | -70 | -5.4% | 81,400 |
2007/04/06 | 1,350 | 1,350 | 1,280 | 1,300 | -40 | -3% | 93,900 |
2007/04/05 | 1,300 | 1,420 | 1,290 | 1,340 | +40 | +3.1% | 323,700 |
2007/04/04 | 1,260 | 1,300 | 1,260 | 1,300 | +20 | +1.6% | 15,800 |
2007/04/03 | 1,260 | 1,280 | 1,260 | 1,280 | +20 | +1.6% | 15,900 |
2007/04/02 | 1,300 | 1,300 | 1,260 | 1,260 | -40 | -3.1% | 18,300 |
2007/03/30 | 1,290 | 1,310 | 1,280 | 1,300 | ±0 | ±0% | 21,500 |
2007/03/29 | 1,320 | 1,320 | 1,270 | 1,300 | -30 | -2.3% | 31,300 |
2007/03/28 | 1,330 | 1,370 | 1,320 | 1,330 | +30 | +2.3% | 30,700 |
2007/03/27 | 1,300 | 1,390 | 1,280 | 1,300 | ±0 | ±0% | 114,700 |
2007/03/26 | 1,260 | 1,320 | 1,250 | 1,300 | +80 | +6.6% | 53,800 |
2007/03/23 | 1,250 | 1,260 | 1,220 | 1,220 | -40 | -3.2% | 36,300 |
2007/03/22 | 1,280 | 1,280 | 1,250 | 1,260 | -20 | -1.6% | 24,400 |
2007/03/20 | 1,240 | 1,290 | 1,220 | 1,280 | +50 | +4.1% | 58,900 |
2007/03/19 | 1,240 | 1,250 | 1,220 | 1,230 | -20 | -1.6% | 46,400 |
2007/03/16 | 1,300 | 1,300 | 1,250 | 1,250 | -40 | -3.1% | 41,600 |
2007/03/15 | 1,320 | 1,370 | 1,270 | 1,290 | -10 | -0.8% | 97,200 |
2007/03/14 | 1,280 | 1,310 | 1,270 | 1,300 | -40 | -3% | 119,600 |
2007/03/13 | 1,420 | 1,470 | 1,340 | 1,340 | +70 | +5.5% | 643,100 |
2007/03/12 | 1,240 | 1,270 | 1,240 | 1,270 | +50 | +4.1% | 30,300 |
2007/03/09 | 1,240 | 1,250 | 1,210 | 1,220 | ±0 | ±0% | 14,900 |
2007/03/08 | 1,190 | 1,230 | 1,180 | 1,220 | -10 | -0.8% | 23,400 |
2007/03/07 | 1,250 | 1,250 | 1,180 | 1,230 | -20 | -1.6% | 31,000 |
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 |
4451~
4500
件表示中 / 4928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 | 36,600円 | -5.0% | -13.6% | 1.09% | 16.42倍 | 0.67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 |
ロジザード | 120,400円 | +12.0% | +15.6% | 1.50% | 13.84倍 | 1.86倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や3PL向け拡大 |
オークファン | 36,900円 | +24.0% | +2.0% | 0.00% | 20.44倍 | 0.88倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ECのサービスが成長 |
monoAI | 32,400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 |
クシム | 21,900円 | -0.8% | - | 0.00% | - | 2.78倍 |
|
前経営陣がシステム開発や暗号資産関連の主要子会社株を代物弁済で売却。新事業創出が急務 |
市場注目の銘柄
チャート関連のコラム