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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 1,630 | 1,630 | 1,600 | 1,610 | -30 | -1.8% | 23,000 |
| 2005/08/16 | 1,620 | 1,660 | 1,600 | 1,640 | +20 | +1.2% | 44,000 |
| 2005/08/15 | 1,650 | 1,660 | 1,610 | 1,620 | -30 | -1.8% | 39,000 |
| 2005/08/12 | 1,640 | 1,660 | 1,620 | 1,650 | +10 | +0.6% | 28,000 |
| 2005/08/11 | 1,680 | 1,680 | 1,630 | 1,640 | -30 | -1.8% | 44,000 |
| 2005/08/10 | 1,700 | 1,720 | 1,660 | 1,670 | -10 | -0.6% | 54,000 |
| 2005/08/09 | 1,640 | 1,690 | 1,640 | 1,680 | +50 | +3.1% | 46,000 |
| 2005/08/08 | 1,580 | 1,650 | 1,580 | 1,630 | -30 | -1.8% | 69,000 |
| 2005/08/05 | 1,710 | 1,710 | 1,650 | 1,660 | -60 | -3.5% | 45,000 |
| 2005/08/04 | 1,620 | 1,720 | 1,590 | 1,720 | +10 | +0.6% | 138,000 |
| 2005/08/03 | 1,750 | 1,750 | 1,690 | 1,710 | -50 | -2.8% | 124,000 |
| 2005/08/02 | 1,800 | 1,810 | 1,740 | 1,760 | -40 | -2.2% | 68,000 |
| 2005/08/01 | 1,830 | 1,830 | 1,790 | 1,800 | -40 | -2.2% | 91,000 |
| 2005/07/29 | 1,870 | 1,880 | 1,840 | 1,840 | -40 | -2.1% | 54,000 |
| 2005/07/28 | 1,840 | 1,900 | 1,840 | 1,880 | +50 | +2.7% | 131,000 |
| 2005/07/27 | 1,840 | 1,840 | 1,800 | 1,830 | -10 | -0.5% | 71,000 |
| 2005/07/26 | 1,840 | 1,870 | 1,810 | 1,840 | +20 | +1.1% | 50,000 |
| 2005/07/25 | 1,820 | 1,840 | 1,810 | 1,820 | -30 | -1.6% | 67,000 |
| 2005/07/22 | 1,890 | 1,890 | 1,840 | 1,850 | -30 | -1.6% | 99,000 |
| 2005/07/21 | 1,910 | 1,930 | 1,880 | 1,880 | -20 | -1.1% | 59,000 |
| 2005/07/20 | 1,890 | 1,940 | 1,890 | 1,900 | +20 | +1.1% | 102,000 |
| 2005/07/19 | 1,920 | 1,920 | 1,870 | 1,880 | -40 | -2.1% | 59,000 |
| 2005/07/15 | 1,980 | 1,980 | 1,920 | 1,920 | -40 | -2% | 75,000 |
| 2005/07/14 | 2,000 | 2,020 | 1,950 | 1,960 | -60 | -3% | 210,000 |
| 2005/07/13 | 1,940 | 2,030 | 1,880 | 2,020 | +80 | +4.1% | 282,000 |
| 2005/07/12 | 1,880 | 1,960 | 1,860 | 1,940 | +90 | +4.9% | 134,000 |
| 2005/07/11 | 1,880 | 1,900 | 1,850 | 1,850 | ±0 | ±0% | 54,000 |
| 2005/07/08 | 1,910 | 1,910 | 1,850 | 1,850 | -40 | -2.1% | 114,000 |
| 2005/07/07 | 1,920 | 1,920 | 1,880 | 1,890 | -50 | -2.6% | 151,000 |
| 2005/07/06 | 1,950 | 1,970 | 1,930 | 1,940 | ±0 | ±0% | 91,000 |
| 2005/07/05 | 2,060 | 2,060 | 1,930 | 1,940 | -100 | -4.9% | 195,000 |
| 2005/07/04 | 2,070 | 2,080 | 2,020 | 2,040 | ±0 | ±0% | 171,000 |
| 2005/07/01 | 2,070 | 2,090 | 2,010 | 2,040 | -30 | -1.4% | 178,000 |
| 2005/06/30 | 2,120 | 2,140 | 2,060 | 2,070 | -10 | -0.5% | 139,000 |
| 2005/06/29 | 2,180 | 2,220 | 2,080 | 2,080 | -90 | -4.1% | 700,000 |
| 2005/06/28 | 2,050 | 2,220 | 2,020 | 2,170 | +160 | +8% | 1,672,000 |
| 2005/06/27 | 1,930 | 2,080 | 1,930 | 2,010 | +60 | +3.1% | 364,000 |
| 2005/06/24 | 1,880 | 1,980 | 1,880 | 1,950 | +30 | +1.6% | 163,000 |
| 2005/06/23 | 2,050 | 2,060 | 1,920 | 1,920 | -160 | -7.7% | 569,000 |
| 2005/06/22 | 1,850 | 2,100 | 1,850 | 2,080 | +280 | +15.6% | 1,560,000 |
| 2005/06/21 | 1,830 | 1,840 | 1,760 | 1,800 | -30 | -1.6% | 126,000 |
| 2005/06/20 | 1,880 | 1,900 | 1,820 | 1,830 | -20 | -1.1% | 203,000 |
| 2005/06/17 | 1,870 | 1,980 | 1,830 | 1,850 | +10 | +0.5% | 937,000 |
| 2005/06/16 | 1,740 | 1,930 | 1,740 | 1,840 | +120 | +7% | 1,374,000 |
| 2005/06/15 | 1,780 | 1,830 | 1,700 | 1,720 | -110 | -6% | 666,000 |
| 2005/06/14 | 1,980 | 1,990 | 1,810 | 1,830 | -150 | -7.6% | 432,000 |
| 2005/06/13 | 2,100 | 2,130 | 1,980 | 1,980 | -120 | -5.7% | 842,000 |
| 2005/06/10 | 1,980 | 2,160 | 1,960 | 2,100 | +150 | +7.7% | 2,100,000 |
| 2005/06/09 | 2,040 | 2,090 | 1,880 | 1,950 | -60 | -3% | 664,000 |
| 2005/06/08 | 2,110 | 2,270 | 2,000 | 2,010 | -90 | -4.3% | 1,982,000 |
4851～
4900
件表示中 / 4907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 | 39,700円 | -1.7% | 0.0% | 1.26% | 22.27倍 | 0.61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 |
| サインポスト | 33,500円 | +12.5% | +7.6% | 0.00% | 17.21倍 | 2.38倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| ブイキューブ | 16,200円 | -4.4% | - | 0.00% | 41.97倍 | -30.39倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| システムインテ | 38,400円 | +15.4% | +32.5% | 2.34% | 16.44倍 | 1.02倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| エルイズビー | 83,000円 | +30.5% | +733.3% | 0.00% | 36.99倍 | 2.49倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
市場注目の銘柄
チャート関連のコラム
