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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,117 | 1,119 | 1,093 | 1,094 | -23 | -2.1% | 7,900 |
| 2022/09/02 | 1,114 | 1,128 | 1,103 | 1,117 | +3 | +0.3% | 4,200 |
| 2022/09/01 | 1,113 | 1,129 | 1,113 | 1,114 | -16 | -1.4% | 4,900 |
| 2022/08/31 | 1,120 | 1,133 | 1,117 | 1,130 | +5 | +0.4% | 3,500 |
| 2022/08/30 | 1,130 | 1,136 | 1,103 | 1,125 | +10 | +0.9% | 7,000 |
| 2022/08/29 | 1,106 | 1,126 | 1,100 | 1,115 | -3 | -0.3% | 10,900 |
| 2022/08/26 | 1,122 | 1,137 | 1,118 | 1,118 | -4 | -0.4% | 4,800 |
| 2022/08/25 | 1,133 | 1,133 | 1,118 | 1,122 | -2 | -0.2% | 4,600 |
| 2022/08/24 | 1,131 | 1,144 | 1,120 | 1,124 | -7 | -0.6% | 7,100 |
| 2022/08/23 | 1,136 | 1,138 | 1,129 | 1,131 | -7 | -0.6% | 5,500 |
| 2022/08/22 | 1,128 | 1,138 | 1,117 | 1,138 | +6 | +0.5% | 3,500 |
| 2022/08/19 | 1,131 | 1,148 | 1,131 | 1,132 | +1 | +0.1% | 4,900 |
| 2022/08/18 | 1,127 | 1,138 | 1,112 | 1,131 | -26 | -2.2% | 14,500 |
| 2022/08/17 | 1,132 | 1,170 | 1,127 | 1,157 | +14 | +1.2% | 10,200 |
| 2022/08/16 | 1,094 | 1,143 | 1,090 | 1,143 | +49 | +4.5% | 27,500 |
| 2022/08/15 | 1,075 | 1,117 | 1,031 | 1,094 | -41 | -3.6% | 35,100 |
| 2022/08/12 | 1,133 | 1,145 | 1,111 | 1,135 | +2 | +0.2% | 19,600 |
| 2022/08/10 | 1,146 | 1,146 | 1,123 | 1,133 | -10 | -0.9% | 5,000 |
| 2022/08/09 | 1,157 | 1,164 | 1,122 | 1,143 | -17 | -1.5% | 15,000 |
| 2022/08/08 | 1,175 | 1,179 | 1,154 | 1,160 | -7 | -0.6% | 6,300 |
| 2022/08/05 | 1,169 | 1,182 | 1,151 | 1,167 | -3 | -0.3% | 8,300 |
| 2022/08/04 | 1,162 | 1,190 | 1,149 | 1,170 | +14 | +1.2% | 9,000 |
| 2022/08/03 | 1,148 | 1,165 | 1,129 | 1,156 | +6 | +0.5% | 10,200 |
| 2022/08/02 | 1,210 | 1,210 | 1,107 | 1,150 | -60 | -5% | 25,300 |
| 2022/08/01 | 1,244 | 1,244 | 1,206 | 1,210 | -41 | -3.3% | 15,700 |
| 2022/07/29 | 1,234 | 1,257 | 1,222 | 1,251 | +25 | +2% | 19,800 |
| 2022/07/28 | 1,216 | 1,232 | 1,190 | 1,226 | +10 | +0.8% | 13,400 |
| 2022/07/27 | 1,247 | 1,247 | 1,193 | 1,216 | -23 | -1.9% | 15,500 |
| 2022/07/26 | 1,215 | 1,239 | 1,191 | 1,239 | +39 | +3.3% | 10,000 |
| 2022/07/25 | 1,251 | 1,265 | 1,200 | 1,200 | -44 | -3.5% | 24,200 |
| 2022/07/22 | 1,190 | 1,245 | 1,170 | 1,244 | +58 | +4.9% | 42,600 |
| 2022/07/21 | 1,145 | 1,193 | 1,145 | 1,186 | +43 | +3.8% | 12,200 |
| 2022/07/20 | 1,145 | 1,153 | 1,112 | 1,143 | ±0 | ±0% | 9,800 |
| 2022/07/19 | 1,162 | 1,198 | 1,133 | 1,143 | -2 | -0.2% | 23,700 |
| 2022/07/15 | 1,060 | 1,150 | 1,060 | 1,145 | +88 | +8.3% | 46,800 |
| 2022/07/14 | 1,040 | 1,057 | 1,038 | 1,057 | +13 | +1.2% | 4,300 |
| 2022/07/13 | 1,025 | 1,044 | 1,025 | 1,044 | +5 | +0.5% | 3,700 |
| 2022/07/12 | 1,043 | 1,043 | 1,016 | 1,039 | -3 | -0.3% | 6,800 |
| 2022/07/11 | 1,056 | 1,056 | 1,014 | 1,042 | +26 | +2.6% | 10,000 |
| 2022/07/08 | 1,027 | 1,054 | 1,011 | 1,016 | -19 | -1.8% | 6,100 |
| 2022/07/07 | 1,023 | 1,035 | 1,008 | 1,035 | +11 | +1.1% | 1,700 |
| 2022/07/06 | 1,024 | 1,068 | 1,018 | 1,024 | -12 | -1.2% | 7,900 |
| 2022/07/05 | 998 | 1,050 | 998 | 1,036 | +38 | +3.8% | 21,800 |
| 2022/07/04 | 1,020 | 1,028 | 995 | 998 | -23 | -2.3% | 12,300 |
| 2022/07/01 | 1,050 | 1,050 | 994 | 1,021 | -33 | -3.1% | 18,100 |
| 2022/06/30 | 1,059 | 1,074 | 1,027 | 1,054 | +5 | +0.5% | 12,800 |
| 2022/06/29 | 1,046 | 1,081 | 1,046 | 1,049 | ±0 | ±0% | 8,300 |
| 2022/06/28 | 1,035 | 1,067 | 1,025 | 1,049 | +16 | +1.5% | 22,600 |
| 2022/06/27 | 1,035 | 1,050 | 1,017 | 1,033 | -11 | -1.1% | 9,700 |
| 2022/06/24 | 1,020 | 1,048 | 1,019 | 1,044 | +26 | +2.6% | 7,700 |
651～
700
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
