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 |
|---|---|---|---|---|---|---|---|
| 2006/10/05 | 1,560 | 1,570 | 1,520 | 1,520 | -35 | -2.3% | 7,800 |
| 2006/10/04 | 1,550 | 1,565 | 1,535 | 1,555 | +30 | +2% | 13,800 |
| 2006/10/03 | 1,530 | 1,535 | 1,525 | 1,525 | -15 | -1% | 9,600 |
| 2006/10/02 | 1,555 | 1,565 | 1,535 | 1,540 | -15 | -1% | 13,000 |
| 2006/09/29 | 1,575 | 1,600 | 1,550 | 1,555 | -45 | -2.8% | 27,600 |
| 2006/09/28 | 1,550 | 1,625 | 1,540 | 1,600 | +175 | +12.3% | 150,000 |
| 2006/09/27 | 1,465 | 1,475 | 1,425 | 1,425 | ±0 | ±0% | 11,400 |
| 2006/09/26 | 1,420 | 1,475 | 1,420 | 1,425 | +25 | +1.8% | 11,800 |
| 2006/09/25 | 1,490 | 1,490 | 1,395 | 1,400 | -70 | -4.8% | 13,600 |
| 2006/09/22 | 1,460 | 1,475 | 1,440 | 1,470 | -40 | -2.6% | 21,400 |
| 2006/09/21 | 1,500 | 1,510 | 1,440 | 1,510 | +15 | +1% | 20,400 |
| 2006/09/20 | 1,570 | 1,570 | 1,495 | 1,495 | -30 | -2% | 9,000 |
| 2006/09/19 | 1,495 | 1,525 | 1,475 | 1,525 | +65 | +4.5% | 13,200 |
| 2006/09/15 | 1,480 | 1,500 | 1,460 | 1,460 | -40 | -2.7% | 18,600 |
| 2006/09/14 | 1,625 | 1,625 | 1,480 | 1,500 | -75 | -4.8% | 15,400 |
| 2006/09/13 | 1,625 | 1,645 | 1,475 | 1,575 | -70 | -4.3% | 20,200 |
| 2006/09/12 | 1,735 | 1,735 | 1,625 | 1,645 | -75 | -4.4% | 25,000 |
| 2006/09/11 | 1,740 | 1,750 | 1,660 | 1,720 | -15 | -0.9% | 40,600 |
| 2006/09/08 | 1,765 | 1,770 | 1,735 | 1,735 | ±0 | ±0% | 14,000 |
| 2006/09/07 | 1,720 | 1,740 | 1,720 | 1,735 | -35 | -2% | 5,600 |
| 2006/09/06 | 1,790 | 1,790 | 1,750 | 1,770 | +40 | +2.3% | 18,400 |
| 2006/09/05 | 1,715 | 1,740 | 1,705 | 1,730 | +40 | +2.4% | 8,600 |
| 2006/09/04 | 1,700 | 1,715 | 1,690 | 1,690 | +5 | +0.3% | 6,400 |
| 2006/09/01 | 1,665 | 1,725 | 1,655 | 1,685 | -20 | -1.2% | 11,200 |
| 2006/08/31 | 1,675 | 1,705 | 1,650 | 1,705 | -25 | -1.4% | 21,800 |
| 2006/08/30 | 1,710 | 1,765 | 1,705 | 1,730 | +30 | +1.8% | 11,800 |
| 2006/08/29 | 1,720 | 1,735 | 1,700 | 1,700 | -70 | -4% | 5,200 |
| 2006/08/28 | 1,750 | 1,770 | 1,700 | 1,770 | -30 | -1.7% | 15,600 |
| 2006/08/25 | 1,820 | 1,820 | 1,765 | 1,800 | -5 | -0.3% | 13,200 |
| 2006/08/24 | 1,790 | 1,805 | 1,755 | 1,805 | +35 | +2% | 16,600 |
| 2006/08/23 | 1,750 | 1,800 | 1,715 | 1,770 | +25 | +1.4% | 29,200 |
| 2006/08/22 | 1,775 | 1,800 | 1,745 | 1,745 | -75 | -4.1% | 23,200 |
| 2006/08/21 | 1,845 | 1,845 | 1,815 | 1,820 | -10 | -0.5% | 8,800 |
| 2006/08/18 | 1,800 | 1,860 | 1,775 | 1,830 | +40 | +2.2% | 42,200 |
| 2006/08/17 | 1,770 | 1,800 | 1,765 | 1,790 | +40 | +2.3% | 38,000 |
| 2006/08/16 | 1,745 | 1,765 | 1,700 | 1,750 | +30 | +1.7% | 22,600 |
| 2006/08/15 | 1,650 | 1,720 | 1,640 | 1,720 | +85 | +5.2% | 21,600 |
| 2006/08/14 | 1,650 | 1,650 | 1,600 | 1,635 | -5 | -0.3% | 3,000 |
| 2006/08/11 | 1,650 | 1,665 | 1,635 | 1,640 | +15 | +0.9% | 10,200 |
| 2006/08/10 | 1,600 | 1,660 | 1,590 | 1,625 | +35 | +2.2% | 27,000 |
| 2006/08/09 | 1,510 | 1,595 | 1,475 | 1,590 | +55 | +3.6% | 24,600 |
| 2006/08/08 | 1,500 | 1,535 | 1,500 | 1,535 | +55 | +3.7% | 17,600 |
| 2006/08/07 | 1,560 | 1,560 | 1,480 | 1,480 | -75 | -4.8% | 14,400 |
| 2006/08/04 | 1,605 | 1,610 | 1,555 | 1,555 | -45 | -2.8% | 14,000 |
| 2006/08/03 | 1,615 | 1,640 | 1,550 | 1,600 | +10 | +0.6% | 25,400 |
| 2006/08/02 | 1,510 | 1,600 | 1,495 | 1,590 | +65 | +4.3% | 23,400 |
| 2006/08/01 | 1,510 | 1,530 | 1,505 | 1,525 | +15 | +1% | 11,400 |
| 2006/07/31 | 1,530 | 1,575 | 1,490 | 1,510 | +10 | +0.7% | 26,200 |
| 2006/07/28 | 1,420 | 1,530 | 1,415 | 1,500 | +95 | +6.8% | 13,800 |
| 2006/07/27 | 1,430 | 1,490 | 1,400 | 1,405 | -25 | -1.7% | 13,200 |
4551～
4600
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
