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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,465 | 1,465 | 1,450 | 1,451 | -14 | -1% | 2,200 |
| 2018/10/05 | 1,468 | 1,469 | 1,461 | 1,465 | -13 | -0.9% | 1,600 |
| 2018/10/04 | 1,471 | 1,480 | 1,468 | 1,478 | -3 | -0.2% | 1,900 |
| 2018/10/03 | 1,466 | 1,481 | 1,461 | 1,481 | +17 | +1.2% | 4,000 |
| 2018/10/02 | 1,472 | 1,482 | 1,463 | 1,464 | -8 | -0.5% | 1,600 |
| 2018/10/01 | 1,468 | 1,483 | 1,461 | 1,472 | +4 | +0.3% | 4,700 |
| 2018/09/28 | 1,467 | 1,481 | 1,467 | 1,468 | +2 | +0.1% | 1,900 |
| 2018/09/27 | 1,469 | 1,482 | 1,466 | 1,466 | -3 | -0.2% | 2,000 |
| 2018/09/26 | 1,475 | 1,483 | 1,467 | 1,469 | -12 | -0.8% | 2,800 |
| 2018/09/25 | 1,505 | 1,507 | 1,481 | 1,481 | -23 | -1.5% | 12,700 |
| 2018/09/21 | 1,499 | 1,510 | 1,499 | 1,504 | +4 | +0.3% | 2,300 |
| 2018/09/20 | 1,465 | 1,508 | 1,465 | 1,500 | +35 | +2.4% | 4,300 |
| 2018/09/19 | 1,477 | 1,477 | 1,465 | 1,465 | +1 | +0.1% | 500 |
| 2018/09/18 | 1,455 | 1,490 | 1,453 | 1,464 | +16 | +1.1% | 5,500 |
| 2018/09/14 | 1,483 | 1,483 | 1,441 | 1,448 | -36 | -2.4% | 6,800 |
| 2018/09/13 | 1,470 | 1,484 | 1,457 | 1,484 | +7 | +0.5% | 3,600 |
| 2018/09/12 | 1,481 | 1,481 | 1,472 | 1,477 | +7 | +0.5% | 500 |
| 2018/09/11 | 1,505 | 1,507 | 1,470 | 1,470 | -40 | -2.6% | 5,800 |
| 2018/09/10 | 1,545 | 1,545 | 1,505 | 1,510 | +5 | +0.3% | 2,500 |
| 2018/09/07 | 1,503 | 1,514 | 1,495 | 1,505 | -26 | -1.7% | 6,700 |
| 2018/09/06 | 1,523 | 1,556 | 1,515 | 1,531 | -28 | -1.8% | 3,500 |
| 2018/09/05 | 1,524 | 1,559 | 1,506 | 1,559 | +20 | +1.3% | 6,600 |
| 2018/09/04 | 1,482 | 1,553 | 1,481 | 1,539 | +54 | +3.6% | 5,900 |
| 2018/09/03 | 1,499 | 1,500 | 1,485 | 1,485 | +3 | +0.2% | 2,200 |
| 2018/08/31 | 1,480 | 1,525 | 1,476 | 1,482 | +15 | +1% | 4,900 |
| 2018/08/30 | 1,450 | 1,550 | 1,450 | 1,467 | +72 | +5.2% | 6,500 |
| 2018/08/29 | 1,413 | 1,438 | 1,395 | 1,395 | -18 | -1.3% | 3,000 |
| 2018/08/28 | 1,404 | 1,432 | 1,404 | 1,413 | -5 | -0.4% | 6,800 |
| 2018/08/27 | 1,390 | 1,435 | 1,368 | 1,418 | +58 | +4.3% | 9,000 |
| 2018/08/24 | 1,349 | 1,374 | 1,348 | 1,360 | +30 | +2.3% | 6,900 |
| 2018/08/23 | 1,330 | 1,344 | 1,322 | 1,330 | +14 | +1.1% | 2,700 |
| 2018/08/22 | 1,311 | 1,320 | 1,311 | 1,316 | -1 | -0.1% | 1,500 |
| 2018/08/21 | 1,306 | 1,343 | 1,306 | 1,317 | +13 | +1% | 4,100 |
| 2018/08/20 | 1,332 | 1,332 | 1,300 | 1,304 | +2 | +0.2% | 8,600 |
| 2018/08/17 | 1,330 | 1,342 | 1,301 | 1,302 | -13 | -1% | 8,700 |
| 2018/08/16 | 1,335 | 1,344 | 1,290 | 1,315 | -50 | -3.7% | 10,600 |
| 2018/08/15 | 1,381 | 1,438 | 1,360 | 1,365 | -38 | -2.7% | 6,600 |
| 2018/08/14 | 1,421 | 1,480 | 1,391 | 1,403 | +42 | +3.1% | 14,200 |
| 2018/08/13 | 1,350 | 1,399 | 1,315 | 1,361 | -253 | -15.7% | 41,800 |
| 2018/08/10 | 1,625 | 1,640 | 1,600 | 1,614 | -11 | -0.7% | 3,700 |
| 2018/08/09 | 1,641 | 1,641 | 1,618 | 1,625 | -16 | -1% | 4,600 |
| 2018/08/08 | 1,615 | 1,641 | 1,598 | 1,641 | +41 | +2.6% | 4,900 |
| 2018/08/07 | 1,622 | 1,622 | 1,599 | 1,600 | -19 | -1.2% | 11,000 |
| 2018/08/06 | 1,663 | 1,678 | 1,612 | 1,619 | -56 | -3.3% | 9,900 |
| 2018/08/03 | 1,710 | 1,710 | 1,667 | 1,675 | -24 | -1.4% | 6,000 |
| 2018/08/02 | 1,714 | 1,740 | 1,699 | 1,699 | -16 | -0.9% | 5,500 |
| 2018/08/01 | 1,716 | 1,724 | 1,713 | 1,715 | -14 | -0.8% | 7,400 |
| 2018/07/31 | 1,751 | 1,751 | 1,718 | 1,729 | -22 | -1.3% | 3,800 |
| 2018/07/30 | 1,775 | 1,775 | 1,751 | 1,751 | -24 | -1.4% | 3,100 |
| 2018/07/27 | 1,781 | 1,790 | 1,767 | 1,775 | -6 | -0.3% | 4,500 |
1601～
1650
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
