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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,939 | 2,000 | 1,926 | 1,980 | +58 | +3% | 37,000 |
| 2017/09/29 | 1,910 | 1,929 | 1,904 | 1,922 | -12 | -0.6% | 16,100 |
| 2017/09/28 | 1,929 | 1,934 | 1,901 | 1,934 | +24 | +1.3% | 27,900 |
| 2017/09/27 | 1,925 | 1,960 | 1,902 | 1,910 | +45 | +2.4% | 52,800 |
| 2017/09/26 | 1,839 | 1,879 | 1,818 | 1,865 | +35 | +1.9% | 26,100 |
| 2017/09/25 | 1,797 | 1,835 | 1,787 | 1,830 | +47 | +2.6% | 10,700 |
| 2017/09/22 | 1,813 | 1,813 | 1,781 | 1,783 | -30 | -1.7% | 6,700 |
| 2017/09/21 | 1,801 | 1,824 | 1,801 | 1,813 | -11 | -0.6% | 15,800 |
| 2017/09/20 | 1,806 | 1,840 | 1,799 | 1,824 | -11 | -0.6% | 11,500 |
| 2017/09/19 | 1,780 | 1,838 | 1,770 | 1,835 | +104 | +6% | 41,800 |
| 2017/09/15 | 1,695 | 1,770 | 1,680 | 1,731 | +46 | +2.7% | 13,600 |
| 2017/09/14 | 1,700 | 1,711 | 1,681 | 1,685 | -9 | -0.5% | 7,500 |
| 2017/09/13 | 1,679 | 1,695 | 1,668 | 1,694 | +22 | +1.3% | 7,900 |
| 2017/09/12 | 1,680 | 1,680 | 1,643 | 1,672 | +16 | +1% | 4,800 |
| 2017/09/11 | 1,650 | 1,660 | 1,632 | 1,656 | +43 | +2.7% | 4,500 |
| 2017/09/08 | 1,610 | 1,638 | 1,605 | 1,613 | -8 | -0.5% | 4,900 |
| 2017/09/07 | 1,644 | 1,644 | 1,610 | 1,621 | +2 | +0.1% | 3,600 |
| 2017/09/06 | 1,587 | 1,648 | 1,583 | 1,619 | +9 | +0.6% | 5,600 |
| 2017/09/05 | 1,666 | 1,678 | 1,610 | 1,610 | -52 | -3.1% | 14,600 |
| 2017/09/04 | 1,690 | 1,690 | 1,662 | 1,662 | -28 | -1.7% | 6,600 |
| 2017/09/01 | 1,705 | 1,710 | 1,685 | 1,690 | -14 | -0.8% | 8,600 |
| 2017/08/31 | 1,709 | 1,717 | 1,688 | 1,704 | -2 | -0.1% | 8,100 |
| 2017/08/30 | 1,723 | 1,729 | 1,682 | 1,706 | -14 | -0.8% | 14,600 |
| 2017/08/29 | 1,732 | 1,738 | 1,720 | 1,720 | -26 | -1.5% | 5,600 |
| 2017/08/28 | 1,732 | 1,753 | 1,717 | 1,746 | +32 | +1.9% | 8,000 |
| 2017/08/25 | 1,712 | 1,719 | 1,692 | 1,714 | +5 | +0.3% | 5,200 |
| 2017/08/24 | 1,716 | 1,716 | 1,692 | 1,709 | -12 | -0.7% | 5,400 |
| 2017/08/23 | 1,720 | 1,744 | 1,720 | 1,721 | +5 | +0.3% | 4,900 |
| 2017/08/22 | 1,690 | 1,754 | 1,690 | 1,716 | +26 | +1.5% | 15,100 |
| 2017/08/21 | 1,644 | 1,690 | 1,644 | 1,690 | +49 | +3% | 12,200 |
| 2017/08/18 | 1,656 | 1,666 | 1,641 | 1,641 | -30 | -1.8% | 7,300 |
| 2017/08/17 | 1,656 | 1,671 | 1,643 | 1,671 | +46 | +2.8% | 8,200 |
| 2017/08/16 | 1,620 | 1,638 | 1,616 | 1,625 | +6 | +0.4% | 8,500 |
| 2017/08/15 | 1,616 | 1,646 | 1,616 | 1,619 | -24 | -1.5% | 25,900 |
| 2017/08/14 | 1,609 | 1,669 | 1,607 | 1,643 | -126 | -7.1% | 36,700 |
| 2017/08/10 | 1,769 | 1,798 | 1,747 | 1,769 | +22 | +1.3% | 12,600 |
| 2017/08/09 | 1,779 | 1,779 | 1,727 | 1,747 | -32 | -1.8% | 16,100 |
| 2017/08/08 | 1,766 | 1,779 | 1,761 | 1,779 | +28 | +1.6% | 8,300 |
| 2017/08/07 | 1,764 | 1,765 | 1,750 | 1,751 | +25 | +1.4% | 9,500 |
| 2017/08/04 | 1,730 | 1,734 | 1,706 | 1,726 | -4 | -0.2% | 9,400 |
| 2017/08/03 | 1,766 | 1,770 | 1,730 | 1,730 | -64 | -3.6% | 14,400 |
| 2017/08/02 | 1,809 | 1,812 | 1,761 | 1,794 | +4 | +0.2% | 13,200 |
| 2017/08/01 | 1,842 | 1,843 | 1,788 | 1,790 | -45 | -2.5% | 15,300 |
| 2017/07/31 | 1,819 | 1,835 | 1,798 | 1,835 | +51 | +2.9% | 23,300 |
| 2017/07/28 | 1,780 | 1,784 | 1,770 | 1,784 | +10 | +0.6% | 13,000 |
| 2017/07/27 | 1,770 | 1,777 | 1,762 | 1,774 | +12 | +0.7% | 8,600 |
| 2017/07/26 | 1,765 | 1,780 | 1,761 | 1,762 | -3 | -0.2% | 9,800 |
| 2017/07/25 | 1,777 | 1,777 | 1,750 | 1,765 | -4 | -0.2% | 8,400 |
| 2017/07/24 | 1,789 | 1,789 | 1,749 | 1,769 | -11 | -0.6% | 12,000 |
| 2017/07/21 | 1,778 | 1,795 | 1,765 | 1,780 | -6 | -0.3% | 14,400 |
1851～
1900
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
