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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 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 |
| 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 |
4551～
4600
件表示中 / 4976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 | 43,900円 | -5.0% | -13.6% | 0.91% | 19.67倍 | 0.79倍 |
|
モバイル端末コンテンツ占い。３０～４０代女性主顧客。光通信の完全子会社化で１０月３０日上場廃止 |
| アウトルック | 133,100円 | +20.9% | +16.2% | 2.55% | 10.42倍 | 4.34倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
| ユークス | 42,500円 | +16.7% | +107.4% | 3.06% | 10.78倍 | 1.49倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| システムズＤ | 133,700円 | +4.7% | +23.3% | 3.74% | 12.19倍 | 0.99倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| テンダ | 70,300円 | +7.6% | +24.3% | 3.13% | 17.54倍 | 1.71倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
市場注目の銘柄
チャート関連のコラム
