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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 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 |
| 2006/07/26 | 1,480 | 1,480 | 1,430 | 1,430 | -100 | -6.5% | 23,200 |
| 2006/07/25 | 1,570 | 1,575 | 1,530 | 1,530 | +10 | +0.7% | 31,600 |
| 2006/07/24 | 1,450 | 1,520 | 1,440 | 1,520 | +50 | +3.4% | 14,000 |
| 2006/07/21 | 1,500 | 1,500 | 1,450 | 1,470 | -75 | -4.9% | 16,400 |
| 2006/07/20 | 1,505 | 1,545 | 1,475 | 1,545 | +100 | +6.9% | 15,200 |
| 2006/07/19 | 1,535 | 1,535 | 1,430 | 1,445 | -75 | -4.9% | 19,800 |
| 2006/07/18 | 1,540 | 1,540 | 1,405 | 1,520 | -25 | -1.6% | 26,800 |
| 2006/07/14 | 1,535 | 1,575 | 1,525 | 1,545 | -65 | -4% | 8,400 |
| 2006/07/13 | 1,525 | 1,625 | 1,525 | 1,610 | +10 | +0.6% | 13,800 |
| 2006/07/12 | 1,600 | 1,610 | 1,575 | 1,600 | -40 | -2.4% | 16,200 |
| 2006/07/11 | 1,640 | 1,675 | 1,635 | 1,640 | -25 | -1.5% | 10,400 |
| 2006/07/10 | 1,625 | 1,675 | 1,600 | 1,665 | -40 | -2.3% | 29,200 |
4651～
4700
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
