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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,765 | 1,790 | 1,670 | 1,705 | -50 | -2.8% | 28,200 |
| 2006/07/06 | 1,800 | 1,810 | 1,755 | 1,755 | -60 | -3.3% | 17,600 |
| 2006/07/05 | 1,805 | 1,840 | 1,805 | 1,815 | -40 | -2.2% | 17,000 |
| 2006/07/04 | 1,865 | 1,875 | 1,775 | 1,855 | -20 | -1.1% | 47,400 |
| 2006/07/03 | 1,920 | 1,925 | 1,860 | 1,875 | -5 | -0.3% | 34,400 |
| 2006/06/30 | 1,810 | 1,925 | 1,765 | 1,880 | +45 | +2.5% | 160,600 |
| 2006/06/29 | 1,670 | 1,835 | 1,660 | 1,835 | +250 | +15.8% | 205,000 |
| 2006/06/28 | 1,600 | 1,640 | 1,580 | 1,585 | -65 | -3.9% | 29,800 |
| 2006/06/27 | 1,690 | 1,725 | 1,650 | 1,650 | +10 | +0.6% | 99,200 |
| 2006/06/26 | 1,535 | 1,640 | 1,520 | 1,640 | +120 | +7.9% | 115,200 |
| 2006/06/23 | 1,490 | 1,520 | 1,475 | 1,520 | +35 | +2.4% | 32,800 |
| 2006/06/22 | 1,510 | 1,540 | 1,475 | 1,485 | +15 | +1% | 32,200 |
| 2006/06/21 | 1,480 | 1,490 | 1,450 | 1,470 | -5 | -0.3% | 17,800 |
| 2006/06/20 | 1,505 | 1,515 | 1,460 | 1,475 | -55 | -3.6% | 32,200 |
| 2006/06/19 | 1,550 | 1,575 | 1,515 | 1,530 | -45 | -2.9% | 23,800 |
| 2006/06/16 | 1,670 | 1,685 | 1,555 | 1,575 | +5 | +0.3% | 54,800 |
| 2006/06/15 | 1,605 | 1,625 | 1,540 | 1,570 | +115 | +7.9% | 66,800 |
| 2006/06/14 | 1,315 | 1,455 | 1,310 | 1,455 | +120 | +9% | 43,600 |
| 2006/06/13 | 1,360 | 1,420 | 1,335 | 1,335 | -60 | -4.3% | 21,600 |
| 2006/06/12 | 1,325 | 1,400 | 1,300 | 1,395 | +45 | +3.3% | 21,200 |
| 2006/06/09 | 1,355 | 1,390 | 1,255 | 1,350 | +35 | +2.7% | 30,800 |
| 2006/06/08 | 1,330 | 1,350 | 1,255 | 1,315 | -95 | -6.7% | 30,400 |
| 2006/06/07 | 1,365 | 1,435 | 1,365 | 1,410 | +25 | +1.8% | 33,400 |
| 2006/06/06 | 1,370 | 1,460 | 1,365 | 1,385 | -65 | -4.5% | 50,600 |
| 2006/06/05 | 1,335 | 1,455 | 1,335 | 1,450 | +75 | +5.5% | 44,000 |
| 2006/06/02 | 1,285 | 1,460 | 1,125 | 1,375 | +50 | +3.8% | 117,800 |
| 2006/06/01 | 1,525 | 1,525 | 1,300 | 1,325 | -100 | -7% | 59,200 |
| 2006/05/31 | 1,540 | 1,550 | 1,420 | 1,425 | -215 | -13.1% | 65,200 |
| 2006/05/30 | 1,725 | 1,725 | 1,605 | 1,640 | -155 | -8.6% | 46,200 |
| 2006/05/29 | 1,840 | 1,840 | 1,750 | 1,795 | -20 | -1.1% | 14,400 |
| 2006/05/26 | 1,820 | 1,840 | 1,800 | 1,815 | -30 | -1.6% | 12,800 |
| 2006/05/25 | 1,875 | 1,890 | 1,810 | 1,845 | -5 | -0.3% | 6,200 |
| 2006/05/24 | 1,820 | 1,890 | 1,800 | 1,850 | +55 | +3.1% | 29,400 |
| 2006/05/23 | 1,860 | 1,875 | 1,790 | 1,795 | -80 | -4.3% | 10,400 |
| 2006/05/22 | 1,930 | 1,950 | 1,875 | 1,875 | -5 | -0.3% | 18,400 |
| 2006/05/19 | 1,855 | 1,880 | 1,830 | 1,880 | +75 | +4.2% | 21,200 |
| 2006/05/18 | 1,795 | 1,860 | 1,775 | 1,805 | -65 | -3.5% | 12,800 |
| 2006/05/17 | 1,795 | 1,885 | 1,790 | 1,870 | +95 | +5.4% | 30,600 |
| 2006/05/16 | 1,925 | 1,930 | 1,750 | 1,775 | -100 | -5.3% | 40,200 |
| 2006/05/15 | 1,880 | 1,900 | 1,840 | 1,875 | -55 | -2.8% | 25,000 |
| 2006/05/12 | 1,900 | 1,950 | 1,845 | 1,930 | -70 | -3.5% | 28,600 |
| 2006/05/11 | 1,975 | 2,010 | 1,950 | 2,000 | +35 | +1.8% | 54,800 |
| 2006/05/10 | 1,975 | 2,025 | 1,930 | 1,965 | ±0 | ±0% | 78,800 |
| 2006/05/09 | 1,950 | 1,995 | 1,925 | 1,965 | +50 | +2.6% | 96,800 |
| 2006/05/08 | 1,890 | 1,935 | 1,875 | 1,915 | -25 | -1.3% | 34,400 |
| 2006/05/02 | 1,875 | 1,975 | 1,870 | 1,940 | +105 | +5.7% | 87,800 |
| 2006/05/01 | 1,875 | 1,880 | 1,830 | 1,835 | -80 | -4.2% | 16,600 |
| 2006/04/28 | 1,945 | 1,945 | 1,880 | 1,915 | -30 | -1.5% | 15,600 |
| 2006/04/27 | 1,950 | 1,965 | 1,920 | 1,945 | +20 | +1% | 33,800 |
| 2006/04/26 | 1,900 | 1,925 | 1,850 | 1,925 | +25 | +1.3% | 25,600 |
4701～
4750
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
