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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/12/05 | 1,480 | 1,500 | 1,460 | 1,490 | +30 | +2.1% | 13,600 |
| 2006/12/04 | 1,450 | 1,500 | 1,440 | 1,460 | -30 | -2% | 12,600 |
| 2006/12/01 | 1,500 | 1,520 | 1,480 | 1,490 | -10 | -0.7% | 24,900 |
| 2006/11/30 | 1,460 | 1,500 | 1,460 | 1,500 | +60 | +4.2% | 44,500 |
| 2006/11/29 | 1,430 | 1,470 | 1,420 | 1,440 | +10 | +0.7% | 30,000 |
| 2006/11/28 | 1,390 | 1,450 | 1,360 | 1,430 | +30 | +2.1% | 24,200 |
| 2006/11/27 | 1,370 | 1,420 | 1,370 | 1,400 | +20 | +1.4% | 21,800 |
| 2006/11/24 | 1,340 | 1,390 | 1,330 | 1,380 | ±0 | ±0% | 7,700 |
| 2006/11/22 | 1,310 | 1,390 | 1,310 | 1,380 | +60 | +4.5% | 21,200 |
| 2006/11/21 | 1,340 | 1,350 | 1,290 | 1,320 | +20 | +1.5% | 20,700 |
| 2006/11/20 | 1,400 | 1,400 | 1,260 | 1,300 | -120 | -8.5% | 25,900 |
| 2006/11/17 | 1,440 | 1,440 | 1,360 | 1,420 | -10 | -0.7% | 21,100 |
| 2006/11/16 | 1,450 | 1,470 | 1,430 | 1,430 | -40 | -2.7% | 16,300 |
| 2006/11/15 | 1,460 | 1,470 | 1,430 | 1,470 | +10 | +0.7% | 18,900 |
| 2006/11/14 | 1,450 | 1,460 | 1,420 | 1,460 | +50 | +3.5% | 18,800 |
| 2006/11/13 | 1,470 | 1,480 | 1,390 | 1,410 | -60 | -4.1% | 36,000 |
| 2006/11/10 | 1,520 | 1,520 | 1,470 | 1,470 | -70 | -4.5% | 63,600 |
| 2006/11/09 | 1,580 | 1,660 | 1,500 | 1,540 | -50 | -3.1% | 260,700 |
| 2006/11/08 | 1,600 | 1,810 | 1,560 | 1,590 | +80 | +5.3% | 896,200 |
| 2006/11/07 | 1,500 | 1,510 | 1,460 | 1,510 | +40 | +2.7% | 18,800 |
| 2006/11/06 | 1,460 | 1,470 | 1,450 | 1,470 | ±0 | ±0% | 8,800 |
| 2006/11/02 | 1,460 | 1,500 | 1,440 | 1,470 | +10 | +0.7% | 13,700 |
| 2006/11/01 | 1,520 | 1,520 | 1,450 | 1,460 | -90 | -5.8% | 24,100 |
| 2006/10/31 | 1,500 | 1,570 | 1,490 | 1,550 | +70 | +4.7% | 48,400 |
| 2006/10/30 | 1,480 | 1,500 | 1,470 | 1,480 | +20 | +1.4% | 16,600 |
| 2006/10/27 | 1,500 | 1,500 | 1,450 | 1,460 | -40 | -2.7% | 23,300 |
| 2006/10/26 | 1,480 | 1,520 | 1,480 | 1,500 | -20 | -1.3% | 16,300 |
| 2006/10/25 | 1,525 | 1,540 | 1,520 | 1,520 | ±0 | ±0% | 46,200 |
| 2006/10/24 | 1,555 | 1,565 | 1,520 | 1,520 | -5 | -0.3% | 50,600 |
| 2006/10/23 | 1,490 | 1,525 | 1,470 | 1,525 | +70 | +4.8% | 53,800 |
| 2006/10/20 | 1,490 | 1,490 | 1,450 | 1,455 | -35 | -2.3% | 37,600 |
| 2006/10/19 | 1,480 | 1,510 | 1,475 | 1,490 | +20 | +1.4% | 104,800 |
| 2006/10/18 | 1,450 | 1,475 | 1,435 | 1,470 | +30 | +2.1% | 36,400 |
| 2006/10/17 | 1,445 | 1,450 | 1,410 | 1,440 | +35 | +2.5% | 54,200 |
| 2006/10/16 | 1,405 | 1,420 | 1,390 | 1,405 | +5 | +0.4% | 49,400 |
| 2006/10/13 | 1,380 | 1,405 | 1,365 | 1,400 | +35 | +2.6% | 39,600 |
| 2006/10/12 | 1,370 | 1,375 | 1,340 | 1,365 | -45 | -3.2% | 28,600 |
| 2006/10/11 | 1,445 | 1,445 | 1,400 | 1,410 | -15 | -1.1% | 14,400 |
| 2006/10/10 | 1,500 | 1,500 | 1,420 | 1,425 | -80 | -5.3% | 31,800 |
| 2006/10/06 | 1,525 | 1,535 | 1,505 | 1,505 | -15 | -1% | 8,600 |
4501～
4550
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
