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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,023 | 1,045 | 1,004 | 1,018 | +6 | +0.6% | 6,700 |
| 2022/06/22 | 1,052 | 1,053 | 1,008 | 1,012 | -25 | -2.4% | 5,300 |
| 2022/06/21 | 995 | 1,037 | 994 | 1,037 | +57 | +5.8% | 19,800 |
| 2022/06/20 | 997 | 1,010 | 961 | 980 | -3 | -0.3% | 20,500 |
| 2022/06/17 | 996 | 1,009 | 963 | 983 | -21 | -2.1% | 29,100 |
| 2022/06/16 | 1,034 | 1,054 | 1,002 | 1,004 | -12 | -1.2% | 14,500 |
| 2022/06/15 | 1,062 | 1,065 | 1,011 | 1,016 | -47 | -4.4% | 4,200 |
| 2022/06/14 | 1,025 | 1,063 | 1,011 | 1,063 | +24 | +2.3% | 11,400 |
| 2022/06/13 | 1,077 | 1,077 | 1,036 | 1,039 | -39 | -3.6% | 16,100 |
| 2022/06/10 | 1,087 | 1,087 | 1,046 | 1,078 | +17 | +1.6% | 9,900 |
| 2022/06/09 | 1,069 | 1,124 | 1,030 | 1,061 | -23 | -2.1% | 29,100 |
| 2022/06/08 | 1,036 | 1,084 | 1,036 | 1,084 | +51 | +4.9% | 18,800 |
| 2022/06/07 | 1,036 | 1,069 | 1,019 | 1,033 | -16 | -1.5% | 14,700 |
| 2022/06/06 | 1,026 | 1,147 | 1,005 | 1,049 | +23 | +2.2% | 76,800 |
| 2022/06/03 | 1,060 | 1,060 | 1,017 | 1,026 | -4 | -0.4% | 14,700 |
| 2022/06/02 | 1,035 | 1,047 | 1,016 | 1,030 | -17 | -1.6% | 12,200 |
| 2022/06/01 | 1,018 | 1,058 | 1,013 | 1,047 | +29 | +2.8% | 22,200 |
| 2022/05/31 | 1,004 | 1,025 | 988 | 1,018 | +6 | +0.6% | 19,000 |
| 2022/05/30 | 963 | 1,015 | 940 | 1,012 | +44 | +4.5% | 24,700 |
| 2022/05/27 | 989 | 989 | 962 | 968 | ±0 | ±0% | 9,200 |
| 2022/05/26 | 928 | 979 | 928 | 968 | +40 | +4.3% | 20,800 |
| 2022/05/25 | 960 | 960 | 926 | 928 | -37 | -3.8% | 32,100 |
| 2022/05/24 | 1,017 | 1,017 | 960 | 965 | -28 | -2.8% | 23,700 |
| 2022/05/23 | 1,007 | 1,026 | 980 | 993 | -13 | -1.3% | 19,200 |
| 2022/05/20 | 990 | 1,017 | 990 | 1,006 | +6 | +0.6% | 18,900 |
| 2022/05/19 | 962 | 1,013 | 962 | 1,000 | +8 | +0.8% | 23,900 |
| 2022/05/18 | 990 | 1,004 | 964 | 992 | +4 | +0.4% | 28,600 |
| 2022/05/17 | 944 | 1,005 | 916 | 988 | +48 | +5.1% | 53,000 |
| 2022/05/16 | 929 | 941 | 885 | 940 | -214 | -18.5% | 146,800 |
| 2022/05/13 | 1,120 | 1,164 | 1,104 | 1,154 | +50 | +4.5% | 29,000 |
| 2022/05/12 | 1,097 | 1,140 | 1,070 | 1,104 | +7 | +0.6% | 61,000 |
| 2022/05/11 | 1,107 | 1,129 | 1,074 | 1,097 | -10 | -0.9% | 64,700 |
| 2022/05/10 | 1,140 | 1,140 | 1,050 | 1,107 | +33 | +3.1% | 52,700 |
| 2022/05/09 | 1,142 | 1,142 | 1,070 | 1,074 | -86 | -7.4% | 61,700 |
| 2022/05/06 | 1,170 | 1,182 | 1,142 | 1,160 | -21 | -1.8% | 31,600 |
| 2022/05/02 | 1,196 | 1,204 | 1,170 | 1,181 | -15 | -1.3% | 10,600 |
| 2022/04/28 | 1,175 | 1,200 | 1,171 | 1,196 | +15 | +1.3% | 11,300 |
| 2022/04/27 | 1,174 | 1,190 | 1,165 | 1,181 | -24 | -2% | 15,500 |
| 2022/04/26 | 1,200 | 1,216 | 1,171 | 1,205 | +5 | +0.4% | 17,000 |
| 2022/04/25 | 1,248 | 1,248 | 1,195 | 1,200 | -19 | -1.6% | 27,400 |
| 2022/04/22 | 1,240 | 1,240 | 1,181 | 1,219 | -29 | -2.3% | 19,500 |
| 2022/04/21 | 1,262 | 1,272 | 1,235 | 1,248 | +16 | +1.3% | 9,500 |
| 2022/04/20 | 1,269 | 1,285 | 1,225 | 1,232 | -35 | -2.8% | 16,300 |
| 2022/04/19 | 1,250 | 1,275 | 1,250 | 1,267 | +23 | +1.8% | 12,600 |
| 2022/04/18 | 1,244 | 1,244 | 1,201 | 1,244 | +30 | +2.5% | 14,500 |
| 2022/04/15 | 1,243 | 1,247 | 1,180 | 1,214 | -42 | -3.3% | 25,800 |
| 2022/04/14 | 1,271 | 1,280 | 1,239 | 1,256 | -14 | -1.1% | 15,800 |
| 2022/04/13 | 1,231 | 1,272 | 1,231 | 1,270 | +20 | +1.6% | 9,700 |
| 2022/04/12 | 1,260 | 1,281 | 1,234 | 1,250 | -3 | -0.2% | 23,000 |
| 2022/04/11 | 1,317 | 1,317 | 1,243 | 1,253 | -63 | -4.8% | 30,700 |
701～
750
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
