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 |
|---|---|---|---|---|---|---|---|
| 2007/02/20 | 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 |
| 2006/12/19 | 1,510 | 1,540 | 1,480 | 1,480 | -10 | -0.7% | 37,900 |
| 2006/12/18 | 1,540 | 1,560 | 1,490 | 1,490 | -30 | -2% | 68,300 |
| 2006/12/15 | 1,480 | 1,530 | 1,480 | 1,520 | +20 | +1.3% | 27,400 |
| 2006/12/14 | 1,480 | 1,510 | 1,470 | 1,500 | +30 | +2% | 25,600 |
| 2006/12/13 | 1,470 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 11,200 |
| 2006/12/12 | 1,580 | 1,590 | 1,460 | 1,480 | -40 | -2.6% | 60,500 |
| 2006/12/11 | 1,470 | 1,520 | 1,460 | 1,520 | +40 | +2.7% | 45,500 |
| 2006/12/08 | 1,470 | 1,480 | 1,460 | 1,480 | ±0 | ±0% | 9,000 |
| 2006/12/07 | 1,470 | 1,480 | 1,450 | 1,480 | +20 | +1.4% | 18,400 |
| 2006/12/06 | 1,480 | 1,490 | 1,460 | 1,460 | -30 | -2% | 10,700 |
4501～
4550
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 | 22,000円 | -0.8% | - | 0.00% | - | 2.79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
