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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 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 |
| 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 |
4901～
4950
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
