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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 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 |
| 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 |
651～
700
件表示中 / 2011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 | 64,400円 | +2.4% | +49.8% | 4.97% | 8.21倍 | 0.39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 |
| ニューテック | 152,300円 | +6.5% | +0.8% | 3.28% | 10.89倍 | 1.09倍 |
|
サーバー等に接続するストレージ製造・販売。大容量高速サーバーＣｌｏｕｄｙシリーズが柱 |
| メディアリンク | 5,900円 | +16.9% | - | 0.00% | - | 1.23倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
| リーダー電 | 65,000円 | +6.9% | - | 2.31% | 11.59倍 | 0.69倍 |
|
電気計測器の中堅メーカー。放送、ＡＶ関連に強み。製造部門を廃止し、完全ファブレス化 |
| インスペック | 69,700円 | +2.8% | -39.7% | 0.00% | 46.62倍 | 3.74倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
市場注目の銘柄
チャート関連のコラム
