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 |
|---|---|---|---|---|---|---|---|
| 2005/10/28 | 1,910 | 1,935 | 1,840 | 1,900 | -60 | -3.1% | 27,200 |
| 2005/10/27 | 2,260 | 2,260 | 1,875 | 1,960 | - | - | 213,800 |
| 2005/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/25 | 1,820 | 1,840 | 1,700 | 1,760 | -30 | -1.7% | 244,000 |
| 2005/10/24 | 1,720 | 1,790 | 1,720 | 1,790 | +70 | +4.1% | 94,000 |
| 2005/10/21 | 1,720 | 1,720 | 1,690 | 1,720 | ±0 | ±0% | 60,000 |
| 2005/10/20 | 1,740 | 1,740 | 1,710 | 1,720 | -20 | -1.1% | 48,000 |
| 2005/10/19 | 1,750 | 1,750 | 1,740 | 1,740 | -30 | -1.7% | 21,000 |
| 2005/10/18 | 1,750 | 1,780 | 1,750 | 1,770 | +30 | +1.7% | 24,000 |
| 2005/10/17 | 1,790 | 1,790 | 1,740 | 1,740 | -40 | -2.2% | 36,000 |
| 2005/10/14 | 1,820 | 1,820 | 1,770 | 1,780 | -30 | -1.7% | 22,000 |
| 2005/10/13 | 1,800 | 1,810 | 1,760 | 1,810 | +30 | +1.7% | 34,000 |
| 2005/10/12 | 1,780 | 1,790 | 1,770 | 1,780 | +40 | +2.3% | 25,000 |
| 2005/10/11 | 1,780 | 1,780 | 1,740 | 1,740 | -30 | -1.7% | 48,000 |
| 2005/10/07 | 1,820 | 1,820 | 1,770 | 1,770 | -30 | -1.7% | 28,000 |
| 2005/10/06 | 1,800 | 1,810 | 1,790 | 1,800 | +20 | +1.1% | 36,000 |
| 2005/10/05 | 1,800 | 1,810 | 1,770 | 1,780 | -30 | -1.7% | 25,000 |
| 2005/10/04 | 1,870 | 1,890 | 1,810 | 1,810 | -80 | -4.2% | 51,000 |
| 2005/10/03 | 1,830 | 1,900 | 1,830 | 1,890 | +70 | +3.8% | 86,000 |
| 2005/09/30 | 1,760 | 1,820 | 1,750 | 1,820 | +40 | +2.2% | 69,000 |
| 2005/09/29 | 1,760 | 1,790 | 1,750 | 1,780 | +20 | +1.1% | 43,000 |
| 2005/09/28 | 1,740 | 1,760 | 1,720 | 1,760 | +40 | +2.3% | 25,000 |
| 2005/09/27 | 1,810 | 1,820 | 1,680 | 1,720 | -70 | -3.9% | 89,000 |
| 2005/09/26 | 1,820 | 1,840 | 1,760 | 1,790 | -20 | -1.1% | 50,000 |
| 2005/09/22 | 1,880 | 1,880 | 1,760 | 1,810 | -90 | -4.7% | 129,000 |
| 2005/09/21 | 1,900 | 1,940 | 1,800 | 1,900 | -170 | -8.2% | 330,000 |
| 2005/09/20 | 1,980 | 2,110 | 1,920 | 2,070 | +110 | +5.6% | 879,000 |
| 2005/09/16 | 1,860 | 1,980 | 1,850 | 1,960 | +90 | +4.8% | 219,000 |
| 2005/09/15 | 1,860 | 1,910 | 1,840 | 1,870 | +40 | +2.2% | 180,000 |
| 2005/09/14 | 1,860 | 1,860 | 1,800 | 1,830 | -20 | -1.1% | 150,000 |
| 2005/09/13 | 1,900 | 1,950 | 1,850 | 1,850 | -100 | -5.1% | 364,000 |
| 2005/09/12 | 1,830 | 1,980 | 1,810 | 1,950 | +150 | +8.3% | 1,262,000 |
| 2005/09/09 | 1,850 | 1,850 | 1,780 | 1,800 | -40 | -2.2% | 185,000 |
| 2005/09/08 | 1,760 | 1,850 | 1,760 | 1,840 | +110 | +6.4% | 383,000 |
| 2005/09/07 | 1,710 | 1,820 | 1,680 | 1,730 | +20 | +1.2% | 320,000 |
| 2005/09/06 | 1,760 | 1,780 | 1,710 | 1,710 | -50 | -2.8% | 51,000 |
| 2005/09/05 | 1,800 | 1,810 | 1,760 | 1,760 | -50 | -2.8% | 73,000 |
| 2005/09/02 | 1,700 | 1,830 | 1,690 | 1,810 | +120 | +7.1% | 262,000 |
| 2005/09/01 | 1,740 | 1,820 | 1,670 | 1,690 | -30 | -1.7% | 413,000 |
| 2005/08/31 | 1,570 | 1,860 | 1,570 | 1,720 | +160 | +10.3% | 989,000 |
| 2005/08/30 | 1,570 | 1,570 | 1,530 | 1,560 | +10 | +0.6% | 54,000 |
| 2005/08/29 | 1,580 | 1,580 | 1,540 | 1,550 | -50 | -3.1% | 37,000 |
| 2005/08/26 | 1,630 | 1,630 | 1,580 | 1,600 | -30 | -1.8% | 48,000 |
| 2005/08/25 | 1,640 | 1,640 | 1,620 | 1,630 | ±0 | ±0% | 13,000 |
| 2005/08/24 | 1,640 | 1,660 | 1,620 | 1,630 | -20 | -1.2% | 37,000 |
| 2005/08/23 | 1,690 | 1,690 | 1,650 | 1,650 | -60 | -3.5% | 46,000 |
| 2005/08/22 | 1,650 | 1,710 | 1,640 | 1,710 | +60 | +3.6% | 68,000 |
| 2005/08/19 | 1,640 | 1,680 | 1,620 | 1,650 | -10 | -0.6% | 47,000 |
| 2005/08/18 | 1,610 | 1,660 | 1,590 | 1,660 | +50 | +3.1% | 43,000 |
| 2005/08/17 | 1,630 | 1,630 | 1,600 | 1,610 | -30 | -1.8% | 23,000 |
4851～
4900
件表示中 / 4956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 | 42,200円 | -5.0% | -13.6% | 0.95% | 18.94倍 | 0.76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 |
| ランサーズ | 28,500円 | +10.0% | +81.7% | 0.70% | 23.15倍 | 3.41倍 |
|
仕事を外注したい企業と受注したい個人のマッチングプラットフォーム「ランサーズ」運営 |
| スマートバリュ | 42,800円 | +70.2% | - | 2.34% | - | 1.75倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
| ＳＩＧ Ｇ | 76,200円 | +19.7% | +0.9% | 3.81% | 9.41倍 | 1.77倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| エルテス | 72,400円 | +12.1% | +400.0% | 0.00% | 26.12倍 | 2.44倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
市場注目の銘柄
チャート関連のコラム
