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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 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 |
| 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 |
4601～
4650
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
