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 |
|---|---|---|---|---|---|---|---|
| 2021/08/02 | 3,520 | 3,785 | 3,520 | 3,610 | +100 | +2.8% | 34,000 |
| 2021/07/30 | 3,605 | 3,645 | 3,465 | 3,510 | -95 | -2.6% | 38,300 |
| 2021/07/29 | 3,670 | 3,670 | 3,550 | 3,605 | -65 | -1.8% | 38,100 |
| 2021/07/28 | 3,940 | 3,980 | 3,645 | 3,670 | -270 | -6.9% | 53,600 |
| 2021/07/27 | 3,900 | 3,980 | 3,890 | 3,940 | +30 | +0.8% | 15,000 |
| 2021/07/26 | 3,980 | 4,035 | 3,910 | 3,910 | -30 | -0.8% | 14,200 |
| 2021/07/21 | 4,060 | 4,060 | 3,865 | 3,940 | +20 | +0.5% | 26,000 |
| 2021/07/20 | 3,850 | 4,135 | 3,850 | 3,920 | +10 | +0.3% | 32,300 |
| 2021/07/19 | 4,000 | 4,075 | 3,890 | 3,910 | -135 | -3.3% | 28,500 |
| 2021/07/16 | 4,095 | 4,130 | 3,975 | 4,045 | -60 | -1.5% | 28,100 |
| 2021/07/15 | 4,215 | 4,265 | 3,970 | 4,105 | -200 | -4.6% | 70,100 |
| 2021/07/14 | 4,415 | 4,460 | 4,285 | 4,305 | -195 | -4.3% | 50,500 |
| 2021/07/13 | 4,100 | 4,610 | 4,075 | 4,500 | +490 | +12.2% | 109,700 |
| 2021/07/12 | 3,760 | 4,045 | 3,760 | 4,010 | +230 | +6.1% | 35,800 |
| 2021/07/09 | 3,660 | 3,805 | 3,590 | 3,780 | +80 | +2.2% | 36,500 |
| 2021/07/08 | 3,925 | 3,940 | 3,675 | 3,700 | -250 | -6.3% | 60,800 |
| 2021/07/07 | 3,835 | 3,965 | 3,820 | 3,950 | +70 | +1.8% | 19,200 |
| 2021/07/06 | 3,940 | 4,010 | 3,825 | 3,880 | -25 | -0.6% | 30,000 |
| 2021/07/05 | 4,020 | 4,055 | 3,780 | 3,905 | -45 | -1.1% | 36,400 |
| 2021/07/02 | 3,855 | 4,015 | 3,800 | 3,950 | +40 | +1% | 41,700 |
| 2021/07/01 | 4,100 | 4,125 | 3,785 | 3,910 | -120 | -3% | 53,900 |
| 2021/06/30 | 4,115 | 4,200 | 3,990 | 4,030 | +20 | +0.5% | 43,500 |
| 2021/06/29 | 3,975 | 4,100 | 3,905 | 4,010 | +20 | +0.5% | 34,200 |
| 2021/06/28 | 3,885 | 4,160 | 3,885 | 3,990 | +240 | +6.4% | 101,300 |
| 2021/06/25 | 3,580 | 3,750 | 3,545 | 3,750 | +220 | +6.2% | 36,900 |
| 2021/06/24 | 3,695 | 3,785 | 3,520 | 3,530 | -130 | -3.6% | 57,900 |
| 2021/06/23 | 3,510 | 3,695 | 3,505 | 3,660 | +175 | +5% | 76,500 |
| 2021/06/22 | 3,545 | 3,545 | 3,415 | 3,485 | +60 | +1.8% | 39,600 |
| 2021/06/21 | 3,225 | 3,465 | 3,225 | 3,425 | +115 | +3.5% | 83,400 |
| 2021/06/18 | 3,425 | 3,600 | 3,185 | 3,310 | -60 | -1.8% | 68,900 |
| 2021/06/17 | 3,335 | 3,410 | 3,140 | 3,370 | +140 | +4.3% | 44,600 |
| 2021/06/16 | 3,260 | 3,290 | 3,210 | 3,230 | +10 | +0.3% | 18,300 |
| 2021/06/15 | 3,290 | 3,300 | 3,185 | 3,220 | -70 | -2.1% | 12,900 |
| 2021/06/14 | 3,305 | 3,350 | 3,225 | 3,290 | -15 | -0.5% | 22,400 |
| 2021/06/11 | 3,370 | 3,390 | 3,270 | 3,305 | -20 | -0.6% | 39,100 |
| 2021/06/10 | 3,280 | 3,345 | 3,170 | 3,325 | +85 | +2.6% | 26,700 |
| 2021/06/09 | 3,155 | 3,245 | 3,130 | 3,240 | +85 | +2.7% | 12,800 |
| 2021/06/08 | 3,070 | 3,170 | 3,040 | 3,155 | +75 | +2.4% | 28,800 |
| 2021/06/07 | 3,230 | 3,230 | 3,025 | 3,080 | -80 | -2.5% | 24,600 |
| 2021/06/04 | 3,150 | 3,240 | 3,105 | 3,160 | -30 | -0.9% | 20,500 |
| 2021/06/03 | 3,390 | 3,390 | 3,165 | 3,190 | -175 | -5.2% | 49,400 |
| 2021/06/02 | 3,405 | 3,485 | 3,280 | 3,365 | +45 | +1.4% | 64,000 |
| 2021/06/01 | 3,055 | 3,425 | 3,040 | 3,320 | +215 | +6.9% | 120,800 |
| 2021/05/31 | 2,978 | 3,160 | 2,936 | 3,105 | +127 | +4.3% | 37,800 |
| 2021/05/28 | 2,990 | 3,050 | 2,882 | 2,978 | +17 | +0.6% | 58,300 |
| 2021/05/27 | 2,852 | 3,160 | 2,802 | 2,961 | +276 | +10.3% | 145,800 |
| 2021/05/26 | 2,726 | 2,729 | 2,685 | 2,685 | -72 | -2.6% | 7,200 |
| 2021/05/25 | 2,773 | 2,773 | 2,728 | 2,757 | -13 | -0.5% | 6,800 |
| 2021/05/24 | 2,900 | 2,905 | 2,768 | 2,770 | -132 | -4.5% | 25,800 |
| 2021/05/21 | 2,912 | 2,923 | 2,871 | 2,902 | -10 | -0.3% | 8,000 |
951～
1000
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
