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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/25 | 1,527 | 1,528 | 1,400 | 1,435 | -89 | -5.8% | 38,200 |
| 2022/01/24 | 1,483 | 1,526 | 1,458 | 1,524 | +41 | +2.8% | 15,300 |
| 2022/01/21 | 1,515 | 1,515 | 1,455 | 1,483 | -37 | -2.4% | 17,800 |
| 2022/01/20 | 1,480 | 1,524 | 1,450 | 1,520 | +70 | +4.8% | 21,700 |
| 2022/01/19 | 1,491 | 1,517 | 1,447 | 1,450 | -87 | -5.7% | 47,800 |
| 2022/01/18 | 1,562 | 1,588 | 1,502 | 1,537 | -25 | -1.6% | 48,700 |
| 2022/01/17 | 1,613 | 1,613 | 1,559 | 1,562 | -34 | -2.1% | 27,300 |
| 2022/01/14 | 1,615 | 1,634 | 1,579 | 1,596 | -36 | -2.2% | 25,400 |
| 2022/01/13 | 1,676 | 1,676 | 1,620 | 1,632 | -39 | -2.3% | 28,700 |
| 2022/01/12 | 1,643 | 1,677 | 1,624 | 1,671 | +68 | +4.2% | 19,800 |
| 2022/01/11 | 1,592 | 1,623 | 1,575 | 1,603 | +5 | +0.3% | 24,400 |
| 2022/01/07 | 1,605 | 1,639 | 1,570 | 1,598 | -3 | -0.2% | 49,200 |
| 2022/01/06 | 1,605 | 1,649 | 1,566 | 1,601 | -53 | -3.2% | 95,600 |
| 2022/01/05 | 1,720 | 1,721 | 1,607 | 1,654 | -82 | -4.7% | 90,700 |
| 2022/01/04 | 1,828 | 1,884 | 1,730 | 1,736 | -64 | -3.6% | 65,700 |
| 2021/12/30 | 1,786 | 1,804 | 1,754 | 1,800 | -20 | -1.1% | 25,800 |
| 2021/12/29 | 1,847 | 1,855 | 1,763 | 1,820 | -1,895 | -51% | 29,800 |
| 2021/12/28 | 3,650 | 3,775 | 3,650 | 3,715 | +85 | +2.3% | 21,300 |
| 2021/12/27 | 3,650 | 3,670 | 3,550 | 3,630 | -15 | -0.4% | 14,400 |
| 2021/12/24 | 3,840 | 3,840 | 3,600 | 3,645 | -125 | -3.3% | 33,500 |
| 2021/12/23 | 3,710 | 3,770 | 3,645 | 3,770 | +130 | +3.6% | 27,600 |
| 2021/12/22 | 3,550 | 3,660 | 3,490 | 3,640 | +155 | +4.4% | 25,900 |
| 2021/12/21 | 3,545 | 3,545 | 3,410 | 3,485 | +45 | +1.3% | 21,600 |
| 2021/12/20 | 3,640 | 3,680 | 3,415 | 3,440 | -130 | -3.6% | 33,800 |
| 2021/12/17 | 3,685 | 3,685 | 3,550 | 3,570 | -120 | -3.3% | 18,100 |
| 2021/12/16 | 3,740 | 3,840 | 3,665 | 3,690 | +90 | +2.5% | 23,000 |
| 2021/12/15 | 3,510 | 3,650 | 3,470 | 3,600 | +90 | +2.6% | 19,900 |
801～
850
件表示中 / 2002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 | 65,200円 | +2.4% | +49.8% | 4.91% | 8.31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 |
| インスペック | 79,700円 | +31.9% | - | 0.00% | - | 3.58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 |
| アスタリスク | 40,800円 | +39.4% | - | 0.00% | 207.11倍 | 1.74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 |
| ティアック | 8,900円 | +2.1% | +154.2% | 1.12% | 25.65倍 | 0.72倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
| トラースＯＰ | 51,300円 | +40.2% | +83.3% | 0.00% | 413.71倍 | 6.04倍 |
|
電子看板用ＩｏＴ機器とシステム受託開発の２本柱。月額課金モデルへの転換に注力中 |
市場注目の銘柄
チャート関連のコラム
