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 |
|---|---|---|---|---|---|---|---|
| 2018/08/21 | 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 |
| 2018/07/26 | 1,784 | 1,786 | 1,773 | 1,781 | ±0 | ±0% | 3,200 |
| 2018/07/25 | 1,778 | 1,797 | 1,768 | 1,781 | +3 | +0.2% | 4,200 |
| 2018/07/24 | 1,800 | 1,800 | 1,775 | 1,778 | +13 | +0.7% | 1,400 |
| 2018/07/23 | 1,790 | 1,792 | 1,764 | 1,765 | -30 | -1.7% | 2,300 |
| 2018/07/20 | 1,820 | 1,820 | 1,795 | 1,795 | -14 | -0.8% | 1,700 |
| 2018/07/19 | 1,775 | 1,844 | 1,775 | 1,809 | +34 | +1.9% | 1,400 |
| 2018/07/18 | 1,784 | 1,819 | 1,771 | 1,775 | +8 | +0.5% | 2,800 |
| 2018/07/17 | 1,790 | 1,790 | 1,765 | 1,767 | -25 | -1.4% | 2,900 |
| 2018/07/13 | 1,788 | 1,819 | 1,788 | 1,792 | +37 | +2.1% | 2,200 |
| 2018/07/12 | 1,721 | 1,755 | 1,721 | 1,755 | +34 | +2% | 5,500 |
| 2018/07/11 | 1,720 | 1,740 | 1,718 | 1,721 | -4 | -0.2% | 5,400 |
| 2018/07/10 | 1,722 | 1,745 | 1,702 | 1,725 | -15 | -0.9% | 4,700 |
| 2018/07/09 | 1,750 | 1,758 | 1,740 | 1,740 | -13 | -0.7% | 3,600 |
| 2018/07/06 | 1,750 | 1,782 | 1,750 | 1,753 | +3 | +0.2% | 6,500 |
| 2018/07/05 | 1,805 | 1,806 | 1,750 | 1,750 | -53 | -2.9% | 11,400 |
| 2018/07/04 | 1,812 | 1,827 | 1,794 | 1,803 | -27 | -1.5% | 6,200 |
| 2018/07/03 | 1,821 | 1,854 | 1,821 | 1,830 | -6 | -0.3% | 2,200 |
| 2018/07/02 | 1,837 | 1,840 | 1,830 | 1,836 | +2 | +0.1% | 2,500 |
| 2018/06/29 | 1,824 | 1,839 | 1,811 | 1,834 | +31 | +1.7% | 1,300 |
| 2018/06/28 | 1,810 | 1,837 | 1,786 | 1,803 | -29 | -1.6% | 3,600 |
| 2018/06/27 | 1,810 | 1,835 | 1,810 | 1,832 | +26 | +1.4% | 1,000 |
| 2018/06/26 | 1,795 | 1,824 | 1,795 | 1,806 | -7 | -0.4% | 1,600 |
| 2018/06/25 | 1,844 | 1,844 | 1,813 | 1,813 | -18 | -1% | 4,500 |
| 2018/06/22 | 1,825 | 1,842 | 1,825 | 1,831 | -16 | -0.9% | 2,400 |
| 2018/06/21 | 1,847 | 1,864 | 1,847 | 1,847 | +7 | +0.4% | 2,500 |
| 2018/06/20 | 1,836 | 1,849 | 1,810 | 1,840 | -11 | -0.6% | 4,100 |
| 2018/06/19 | 1,892 | 1,899 | 1,845 | 1,851 | -45 | -2.4% | 14,600 |
| 2018/06/18 | 1,896 | 1,900 | 1,880 | 1,896 | -7 | -0.4% | 4,300 |
| 2018/06/15 | 1,953 | 1,953 | 1,880 | 1,903 | -77 | -3.9% | 8,300 |
| 2018/06/14 | 1,935 | 1,992 | 1,935 | 1,980 | +45 | +2.3% | 3,600 |
| 2018/06/13 | 1,914 | 1,946 | 1,914 | 1,935 | +15 | +0.8% | 2,900 |
| 2018/06/12 | 1,895 | 1,932 | 1,895 | 1,920 | +28 | +1.5% | 3,800 |
1701～
1750
件表示中 / 2047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 | 0.40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 |
| ＣＧＳＨＤ | 33,200円 | +18.9% | +70.0% | 3.01% | 15.77倍 | 0.99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 |
| ＡＫＩＢＡ | 35,500円 | +3.4% | -9.4% | 0.00% | 8.16倍 | 0.92倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| 松尾電 | 87,100円 | +10.0% | +28.3% | 0.00% | 5.08倍 | 1.01倍 |
|
コンデンサー大手、タンタルに強み。自動車用主力でデンソー向け３割強。マイクロヒューズも |
| パルステック | 198,500円 | +6.6% | -2.8% | 4.03% | 10.06倍 | 0.71倍 |
|
研究開発型で電子機器・装置製造、Ｘ線残留応力測定装置やヘルスケア装置注力。配当性向３０％ |
市場注目の銘柄
チャート関連のコラム
