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 |
---|---|---|---|---|---|---|---|
2007/02/21 | 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 |
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 |
4501~
4550
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