ズームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,077 | 1,099 | 1,058 | 1,088 | +19 | +1.8% | 15,400 |
| 2022/11/17 | 1,070 | 1,075 | 1,068 | 1,069 | +1 | +0.1% | 3,100 |
| 2022/11/16 | 1,065 | 1,077 | 1,063 | 1,068 | +3 | +0.3% | 6,100 |
| 2022/11/15 | 1,057 | 1,065 | 1,055 | 1,065 | +6 | +0.6% | 2,500 |
| 2022/11/14 | 1,054 | 1,064 | 1,054 | 1,059 | +6 | +0.6% | 8,900 |
| 2022/11/11 | 1,045 | 1,065 | 1,045 | 1,053 | +12 | +1.2% | 10,000 |
| 2022/11/10 | 1,054 | 1,065 | 1,040 | 1,041 | -19 | -1.8% | 12,600 |
| 2022/11/09 | 1,043 | 1,060 | 1,040 | 1,060 | ±0 | ±0% | 11,700 |
| 2022/11/08 | 1,045 | 1,060 | 1,045 | 1,060 | +9 | +0.9% | 6,900 |
| 2022/11/07 | 1,070 | 1,070 | 1,040 | 1,051 | -11 | -1% | 9,000 |
| 2022/11/04 | 1,074 | 1,077 | 1,046 | 1,062 | -15 | -1.4% | 4,700 |
| 2022/11/02 | 1,068 | 1,084 | 1,068 | 1,077 | +12 | +1.1% | 7,900 |
| 2022/11/01 | 1,059 | 1,065 | 1,053 | 1,065 | +10 | +0.9% | 4,600 |
| 2022/10/31 | 1,055 | 1,063 | 1,055 | 1,055 | -2 | -0.2% | 2,600 |
| 2022/10/28 | 1,051 | 1,058 | 1,045 | 1,057 | +12 | +1.1% | 2,700 |
| 2022/10/27 | 1,055 | 1,056 | 1,040 | 1,045 | -10 | -0.9% | 1,200 |
| 2022/10/26 | 1,038 | 1,055 | 1,038 | 1,055 | +20 | +1.9% | 5,500 |
| 2022/10/25 | 1,040 | 1,042 | 1,030 | 1,035 | ±0 | ±0% | 5,800 |
| 2022/10/24 | 1,040 | 1,040 | 1,022 | 1,035 | ±0 | ±0% | 4,600 |
| 2022/10/21 | 1,025 | 1,035 | 1,023 | 1,035 | +5 | +0.5% | 5,300 |
| 2022/10/20 | 1,036 | 1,037 | 1,029 | 1,030 | -5 | -0.5% | 2,700 |
| 2022/10/19 | 1,045 | 1,049 | 1,033 | 1,035 | -15 | -1.4% | 6,500 |
| 2022/10/18 | 1,034 | 1,050 | 1,034 | 1,050 | +11 | +1.1% | 2,500 |
| 2022/10/17 | 1,045 | 1,045 | 1,025 | 1,039 | +4 | +0.4% | 2,700 |
| 2022/10/14 | 1,048 | 1,049 | 1,002 | 1,035 | +9 | +0.9% | 9,900 |
| 2022/10/13 | 1,044 | 1,050 | 1,011 | 1,026 | -17 | -1.6% | 3,300 |
| 2022/10/12 | 1,073 | 1,073 | 1,035 | 1,043 | -42 | -3.9% | 4,000 |
| 2022/10/11 | 1,076 | 1,095 | 1,064 | 1,085 | -3 | -0.3% | 3,700 |
| 2022/10/07 | 1,094 | 1,094 | 1,076 | 1,088 | +4 | +0.4% | 3,100 |
| 2022/10/06 | 1,075 | 1,084 | 1,066 | 1,084 | +16 | +1.5% | 4,800 |
| 2022/10/05 | 1,074 | 1,074 | 1,052 | 1,068 | +5 | +0.5% | 7,100 |
| 2022/10/04 | 1,032 | 1,063 | 1,032 | 1,063 | +52 | +5.1% | 8,200 |
| 2022/10/03 | 1,005 | 1,053 | 994 | 1,011 | -14 | -1.4% | 11,800 |
| 2022/09/30 | 1,008 | 1,043 | 996 | 1,025 | -7 | -0.7% | 5,400 |
| 2022/09/29 | 1,018 | 1,045 | 1,018 | 1,032 | +4 | +0.4% | 6,000 |
| 2022/09/28 | 1,041 | 1,064 | 1,000 | 1,028 | -11 | -1.1% | 8,100 |
| 2022/09/27 | 1,035 | 1,049 | 1,013 | 1,039 | +4 | +0.4% | 2,200 |
| 2022/09/26 | 1,080 | 1,097 | 1,021 | 1,035 | -47 | -4.3% | 9,100 |
| 2022/09/22 | 1,086 | 1,086 | 1,025 | 1,082 | -4 | -0.4% | 8,200 |
| 2022/09/21 | 1,085 | 1,097 | 1,061 | 1,086 | -6 | -0.5% | 9,300 |
| 2022/09/20 | 1,086 | 1,100 | 1,086 | 1,092 | +2 | +0.2% | 1,900 |
| 2022/09/16 | 1,092 | 1,112 | 1,084 | 1,090 | -11 | -1% | 8,500 |
| 2022/09/15 | 1,100 | 1,112 | 1,095 | 1,101 | +5 | +0.5% | 2,800 |
| 2022/09/14 | 1,091 | 1,114 | 1,090 | 1,096 | -19 | -1.7% | 14,400 |
| 2022/09/13 | 1,125 | 1,125 | 1,107 | 1,115 | ±0 | ±0% | 7,900 |
| 2022/09/12 | 1,146 | 1,146 | 1,114 | 1,115 | -13 | -1.2% | 9,600 |
| 2022/09/09 | 1,107 | 1,128 | 1,100 | 1,128 | +14 | +1.3% | 4,700 |
| 2022/09/08 | 1,088 | 1,122 | 1,088 | 1,114 | +26 | +2.4% | 7,400 |
| 2022/09/07 | 1,084 | 1,145 | 1,081 | 1,088 | +4 | +0.4% | 11,300 |
| 2022/09/06 | 1,104 | 1,108 | 1,084 | 1,084 | -10 | -0.9% | 8,700 |
601～
650
件表示中 / 1979件
類似銘柄と比較する
現在ご覧いただいている「ズーム」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 |
|---|---|---|---|---|---|---|---|---|
| ズーム | 67,700円 | +2.4% | +49.8% | 4.73% | 8.63倍 | 0.41倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| リバーエレテク | 37,000円 | +4.5% | - | 2.70% | - | 0.67倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
| アスタリスク | 41,500円 | +39.4% | - | 0.00% | 209.60倍 | 1.77倍 |
|
スマホ上でのバーコード・ＲＦＩＤリーダー主力。小売り、自販機、物流に展開、業務効率化支援 |
| ＣＧＳＨＤ | 31,500円 | +18.9% | +70.0% | 3.17% | 14.96倍 | 0.94倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| トミタ電機 | 298,000円 | +19.0% | - | 0.00% | 801.08倍 | 0.62倍 |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
市場注目の銘柄
チャート関連のコラム
