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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,264 | 1,323 | 1,264 | 1,316 | +52 | +4.1% | 44,200 |
| 2022/04/07 | 1,294 | 1,309 | 1,246 | 1,264 | -33 | -2.5% | 43,900 |
| 2022/04/06 | 1,292 | 1,305 | 1,251 | 1,297 | +5 | +0.4% | 39,600 |
| 2022/04/05 | 1,335 | 1,335 | 1,276 | 1,292 | -13 | -1% | 28,200 |
| 2022/04/04 | 1,311 | 1,350 | 1,289 | 1,305 | -10 | -0.8% | 42,700 |
| 2022/04/01 | 1,240 | 1,321 | 1,208 | 1,315 | +86 | +7% | 76,700 |
| 2022/03/31 | 1,270 | 1,276 | 1,210 | 1,229 | -27 | -2.1% | 46,500 |
| 2022/03/30 | 1,328 | 1,364 | 1,224 | 1,256 | +66 | +5.5% | 146,200 |
| 2022/03/29 | 1,145 | 1,198 | 1,127 | 1,190 | +61 | +5.4% | 29,400 |
| 2022/03/28 | 1,163 | 1,163 | 1,112 | 1,129 | -21 | -1.8% | 25,800 |
| 2022/03/25 | 1,155 | 1,170 | 1,131 | 1,150 | -1 | -0.1% | 23,400 |
| 2022/03/24 | 1,134 | 1,160 | 1,124 | 1,151 | -3 | -0.3% | 15,500 |
| 2022/03/23 | 1,113 | 1,170 | 1,113 | 1,154 | +42 | +3.8% | 39,700 |
| 2022/03/22 | 1,147 | 1,148 | 1,106 | 1,112 | -24 | -2.1% | 29,700 |
| 2022/03/18 | 1,111 | 1,147 | 1,111 | 1,136 | +25 | +2.3% | 16,600 |
| 2022/03/17 | 1,117 | 1,131 | 1,098 | 1,111 | +15 | +1.4% | 32,600 |
| 2022/03/16 | 1,063 | 1,098 | 1,045 | 1,096 | +57 | +5.5% | 22,900 |
| 2022/03/15 | 1,010 | 1,054 | 1,001 | 1,039 | +38 | +3.8% | 22,000 |
| 2022/03/14 | 1,002 | 1,020 | 997 | 1,001 | -4 | -0.4% | 15,800 |
| 2022/03/11 | 1,017 | 1,021 | 988 | 1,005 | -31 | -3% | 19,500 |
| 2022/03/10 | 1,016 | 1,051 | 1,016 | 1,036 | +25 | +2.5% | 15,600 |
| 2022/03/09 | 1,000 | 1,023 | 979 | 1,011 | +13 | +1.3% | 23,300 |
| 2022/03/08 | 990 | 1,044 | 987 | 998 | +1 | +0.1% | 25,100 |
| 2022/03/07 | 1,025 | 1,027 | 988 | 997 | -49 | -4.7% | 50,800 |
| 2022/03/04 | 1,076 | 1,076 | 1,026 | 1,046 | -30 | -2.8% | 27,500 |
| 2022/03/03 | 1,105 | 1,118 | 1,068 | 1,076 | -18 | -1.6% | 23,700 |
| 2022/03/02 | 1,125 | 1,127 | 1,073 | 1,094 | -41 | -3.6% | 33,200 |
| 2022/03/01 | 1,107 | 1,150 | 1,105 | 1,135 | +29 | +2.6% | 24,100 |
| 2022/02/28 | 1,094 | 1,120 | 1,083 | 1,106 | +38 | +3.6% | 32,600 |
| 2022/02/25 | 1,020 | 1,073 | 1,010 | 1,068 | +86 | +8.8% | 33,800 |
| 2022/02/24 | 1,015 | 1,020 | 979 | 982 | -29 | -2.9% | 60,900 |
| 2022/02/22 | 1,065 | 1,065 | 1,003 | 1,011 | -33 | -3.2% | 64,200 |
| 2022/02/21 | 1,070 | 1,071 | 1,038 | 1,044 | -52 | -4.7% | 44,500 |
| 2022/02/18 | 1,021 | 1,112 | 1,021 | 1,096 | +58 | +5.6% | 114,100 |
| 2022/02/17 | 1,071 | 1,082 | 1,020 | 1,038 | -33 | -3.1% | 95,100 |
| 2022/02/16 | 1,100 | 1,118 | 1,044 | 1,071 | -90 | -7.8% | 253,900 |
| 2022/02/15 | 1,161 | 1,161 | 1,161 | 1,161 | -300 | -20.5% | 15,600 |
| 2022/02/14 | 1,480 | 1,480 | 1,434 | 1,461 | -47 | -3.1% | 31,600 |
| 2022/02/10 | 1,537 | 1,540 | 1,489 | 1,508 | -8 | -0.5% | 24,300 |
| 2022/02/09 | 1,479 | 1,516 | 1,470 | 1,516 | +38 | +2.6% | 17,100 |
| 2022/02/08 | 1,491 | 1,520 | 1,450 | 1,478 | -15 | -1% | 18,800 |
| 2022/02/07 | 1,554 | 1,564 | 1,486 | 1,493 | -62 | -4% | 24,300 |
| 2022/02/04 | 1,560 | 1,567 | 1,521 | 1,555 | +35 | +2.3% | 15,300 |
| 2022/02/03 | 1,588 | 1,588 | 1,506 | 1,520 | -48 | -3.1% | 31,400 |
| 2022/02/02 | 1,553 | 1,590 | 1,537 | 1,568 | +18 | +1.2% | 34,200 |
| 2022/02/01 | 1,553 | 1,590 | 1,521 | 1,550 | +32 | +2.1% | 25,600 |
| 2022/01/31 | 1,427 | 1,534 | 1,427 | 1,518 | +77 | +5.3% | 34,500 |
| 2022/01/28 | 1,440 | 1,465 | 1,391 | 1,441 | +25 | +1.8% | 36,400 |
| 2022/01/27 | 1,533 | 1,585 | 1,408 | 1,416 | -103 | -6.8% | 55,900 |
| 2022/01/26 | 1,460 | 1,544 | 1,459 | 1,519 | +84 | +5.9% | 23,900 |
751～
800
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
