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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,850 | 1,925 | 1,840 | 1,900 | +110 | +6.1% | 41,800 |
| 2006/04/24 | 1,825 | 1,870 | 1,775 | 1,790 | -30 | -1.6% | 51,600 |
| 2006/04/21 | 1,895 | 1,930 | 1,800 | 1,820 | -125 | -6.4% | 48,600 |
| 2006/04/20 | 2,020 | 2,025 | 1,945 | 1,945 | -80 | -4% | 29,800 |
| 2006/04/19 | 2,050 | 2,050 | 1,995 | 2,025 | +30 | +1.5% | 51,400 |
| 2006/04/18 | 1,825 | 1,995 | 1,795 | 1,995 | +125 | +6.7% | 72,600 |
| 2006/04/17 | 2,010 | 2,015 | 1,855 | 1,870 | -140 | -7% | 110,400 |
| 2006/04/14 | 2,075 | 2,100 | 1,985 | 2,010 | -90 | -4.3% | 170,400 |
| 2006/04/13 | 2,055 | 2,160 | 2,035 | 2,100 | +55 | +2.7% | 240,000 |
| 2006/04/12 | 2,075 | 2,095 | 2,010 | 2,045 | -20 | -1% | 101,400 |
| 2006/04/11 | 2,030 | 2,110 | 2,010 | 2,065 | +55 | +2.7% | 171,600 |
| 2006/04/10 | 2,000 | 2,010 | 1,980 | 2,010 | +10 | +0.5% | 47,000 |
| 2006/04/07 | 2,000 | 2,020 | 1,975 | 2,000 | -10 | -0.5% | 48,000 |
| 2006/04/06 | 2,000 | 2,035 | 1,945 | 2,010 | +35 | +1.8% | 159,400 |
| 2006/04/05 | 2,045 | 2,055 | 1,970 | 1,975 | -65 | -3.2% | 119,000 |
| 2006/04/04 | 2,130 | 2,130 | 1,980 | 2,040 | -40 | -1.9% | 347,200 |
| 2006/04/03 | 2,015 | 2,130 | 1,980 | 2,080 | +140 | +7.2% | 381,000 |
| 2006/03/31 | 1,845 | 1,970 | 1,830 | 1,940 | +120 | +6.6% | 167,800 |
| 2006/03/30 | 1,845 | 1,860 | 1,810 | 1,820 | +20 | +1.1% | 94,200 |
| 2006/03/29 | 1,775 | 1,845 | 1,765 | 1,800 | +50 | +2.9% | 161,400 |
| 2006/03/28 | 1,800 | 1,800 | 1,745 | 1,750 | -25 | -1.4% | 64,400 |
| 2006/03/27 | 1,770 | 1,840 | 1,750 | 1,775 | +30 | +1.7% | 186,800 |
| 2006/03/24 | 1,775 | 1,775 | 1,735 | 1,745 | -30 | -1.7% | 54,400 |
| 2006/03/23 | 1,800 | 1,815 | 1,760 | 1,775 | -35 | -1.9% | 59,000 |
| 2006/03/22 | 1,830 | 1,830 | 1,750 | 1,810 | -15 | -0.8% | 49,200 |
| 2006/03/20 | 1,880 | 1,895 | 1,800 | 1,825 | -5 | -0.3% | 78,600 |
| 2006/03/17 | 1,930 | 1,950 | 1,795 | 1,830 | -125 | -6.4% | 220,800 |
| 2006/03/16 | 1,990 | 2,180 | 1,940 | 1,955 | +25 | +1.3% | 853,800 |
| 2006/03/15 | 1,785 | 1,940 | 1,780 | 1,930 | +140 | +7.8% | 249,200 |
| 2006/03/14 | 1,850 | 1,860 | 1,780 | 1,790 | -105 | -5.5% | 119,800 |
| 2006/03/13 | 1,795 | 1,945 | 1,785 | 1,895 | +200 | +11.8% | 593,000 |
| 2006/03/10 | 1,520 | 1,695 | 1,520 | 1,695 | +200 | +13.4% | 261,000 |
| 2006/03/09 | 1,500 | 1,530 | 1,475 | 1,495 | ±0 | ±0% | 50,800 |
| 2006/03/08 | 1,475 | 1,510 | 1,465 | 1,495 | -30 | -2% | 41,600 |
| 2006/03/07 | 1,575 | 1,575 | 1,500 | 1,525 | -60 | -3.8% | 28,600 |
| 2006/03/06 | 1,525 | 1,600 | 1,465 | 1,585 | +80 | +5.3% | 74,000 |
| 2006/03/03 | 1,575 | 1,595 | 1,435 | 1,505 | -70 | -4.4% | 72,000 |
| 2006/03/02 | 1,685 | 1,715 | 1,575 | 1,575 | -110 | -6.5% | 47,600 |
| 2006/03/01 | 1,560 | 1,800 | 1,555 | 1,685 | +65 | +4% | 75,200 |
| 2006/02/28 | 1,690 | 1,705 | 1,610 | 1,620 | -75 | -4.4% | 71,800 |
| 2006/02/27 | 1,775 | 1,825 | 1,615 | 1,695 | -65 | -3.7% | 180,400 |
| 2006/02/24 | 1,740 | 1,800 | 1,700 | 1,760 | ±0 | ±0% | 220,200 |
| 2006/02/23 | 1,595 | 1,765 | 1,580 | 1,760 | +215 | +13.9% | 89,200 |
| 2006/02/22 | 1,485 | 1,650 | 1,435 | 1,545 | +60 | +4% | 76,000 |
| 2006/02/21 | 1,350 | 1,485 | 1,325 | 1,485 | +200 | +15.6% | 106,000 |
| 2006/02/20 | 1,405 | 1,475 | 1,285 | 1,285 | -250 | -16.3% | 170,400 |
| 2006/02/17 | 1,710 | 1,780 | 1,520 | 1,535 | -235 | -13.3% | 60,600 |
| 2006/02/16 | 1,815 | 1,815 | 1,740 | 1,770 | -45 | -2.5% | 30,800 |
| 2006/02/15 | 1,920 | 1,920 | 1,800 | 1,815 | -35 | -1.9% | 34,800 |
| 2006/02/14 | 1,820 | 1,950 | 1,620 | 1,850 | +5 | +0.3% | 116,000 |
4751～
4800
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
