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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,804 | 1,804 | 1,786 | 1,786 | -13 | -0.7% | 9,900 |
| 2017/07/19 | 1,788 | 1,812 | 1,787 | 1,799 | -1 | -0.1% | 7,100 |
| 2017/07/18 | 1,787 | 1,810 | 1,785 | 1,800 | -2 | -0.1% | 9,500 |
| 2017/07/14 | 1,802 | 1,812 | 1,800 | 1,802 | -4 | -0.2% | 8,000 |
| 2017/07/13 | 1,802 | 1,828 | 1,801 | 1,806 | -2 | -0.1% | 8,500 |
| 2017/07/12 | 1,811 | 1,830 | 1,805 | 1,808 | -22 | -1.2% | 7,000 |
| 2017/07/11 | 1,808 | 1,830 | 1,808 | 1,830 | +23 | +1.3% | 9,900 |
| 2017/07/10 | 1,790 | 1,817 | 1,790 | 1,807 | +41 | +2.3% | 11,100 |
| 2017/07/07 | 1,779 | 1,779 | 1,735 | 1,766 | -11 | -0.6% | 16,900 |
| 2017/07/06 | 1,809 | 1,820 | 1,771 | 1,777 | -22 | -1.2% | 19,500 |
| 2017/07/05 | 1,750 | 1,834 | 1,723 | 1,799 | +89 | +5.2% | 25,300 |
| 2017/07/04 | 1,735 | 1,735 | 1,710 | 1,710 | +2 | +0.1% | 10,700 |
| 2017/07/03 | 1,702 | 1,718 | 1,702 | 1,708 | +9 | +0.5% | 9,400 |
| 2017/06/30 | 1,719 | 1,720 | 1,689 | 1,699 | -51 | -2.9% | 26,500 |
| 2017/06/29 | 1,795 | 1,795 | 1,725 | 1,750 | -5 | -0.3% | 30,000 |
| 2017/06/28 | 1,813 | 1,813 | 1,750 | 1,755 | -58 | -3.2% | 18,800 |
| 2017/06/27 | 1,787 | 1,839 | 1,782 | 1,813 | +15 | +0.8% | 9,600 |
| 2017/06/26 | 1,815 | 1,826 | 1,770 | 1,798 | -44 | -2.4% | 28,500 |
| 2017/06/23 | 1,936 | 1,959 | 1,801 | 1,842 | -82 | -4.3% | 51,500 |
| 2017/06/22 | 1,955 | 1,968 | 1,922 | 1,924 | ±0 | ±0% | 13,300 |
| 2017/06/21 | 1,921 | 1,956 | 1,910 | 1,924 | -7 | -0.4% | 21,300 |
| 2017/06/20 | 1,998 | 2,008 | 1,928 | 1,931 | -54 | -2.7% | 38,300 |
| 2017/06/19 | 2,045 | 2,045 | 1,969 | 1,985 | +16 | +0.8% | 32,700 |
| 2017/06/16 | 1,921 | 1,975 | 1,900 | 1,969 | +79 | +4.2% | 29,500 |
| 2017/06/15 | 1,887 | 1,896 | 1,857 | 1,890 | -12 | -0.6% | 24,800 |
| 2017/06/14 | 1,977 | 1,979 | 1,900 | 1,902 | -2 | -0.1% | 31,600 |
| 2017/06/13 | 1,948 | 1,959 | 1,899 | 1,904 | -74 | -3.7% | 35,500 |
| 2017/06/12 | 1,983 | 2,000 | 1,951 | 1,978 | -13 | -0.7% | 33,500 |
| 2017/06/09 | 2,017 | 2,017 | 1,979 | 1,991 | -2 | -0.1% | 20,500 |
| 2017/06/08 | 2,020 | 2,029 | 1,992 | 1,993 | -9 | -0.4% | 17,000 |
| 2017/06/07 | 2,000 | 2,020 | 1,950 | 2,002 | -7 | -0.3% | 35,300 |
| 2017/06/06 | 2,045 | 2,090 | 2,000 | 2,009 | -11 | -0.5% | 77,000 |
| 2017/06/05 | 1,985 | 2,020 | 1,959 | 2,020 | +95 | +4.9% | 85,800 |
| 2017/06/02 | 1,955 | 1,955 | 1,912 | 1,925 | +10 | +0.5% | 37,700 |
| 2017/06/01 | 1,959 | 1,959 | 1,915 | 1,915 | -28 | -1.4% | 37,100 |
| 2017/05/31 | 1,909 | 1,954 | 1,886 | 1,943 | +107 | +5.8% | 68,200 |
| 2017/05/30 | 1,820 | 1,885 | 1,763 | 1,836 | -54 | -2.9% | 86,000 |
| 2017/05/29 | 1,990 | 1,990 | 1,890 | 1,890 | -50 | -2.6% | 76,100 |
| 2017/05/26 | 1,982 | 2,020 | 1,920 | 1,940 | -12 | -0.6% | 121,900 |
| 2017/05/25 | 1,835 | 1,970 | 1,835 | 1,952 | +142 | +7.8% | 137,200 |
| 2017/05/24 | 1,840 | 1,918 | 1,805 | 1,810 | -27 | -1.5% | 90,400 |
| 2017/05/23 | 1,797 | 1,860 | 1,781 | 1,837 | +76 | +4.3% | 101,100 |
| 2017/05/22 | 1,778 | 1,778 | 1,751 | 1,761 | +36 | +2.1% | 28,900 |
| 2017/05/19 | 1,702 | 1,750 | 1,700 | 1,725 | +30 | +1.8% | 34,600 |
| 2017/05/18 | 1,656 | 1,695 | 1,650 | 1,695 | -4 | -0.2% | 15,900 |
| 2017/05/17 | 1,685 | 1,699 | 1,667 | 1,699 | +19 | +1.1% | 20,700 |
| 2017/05/16 | 1,635 | 1,684 | 1,630 | 1,680 | +55 | +3.4% | 16,700 |
| 2017/05/15 | 1,636 | 1,636 | 1,600 | 1,625 | +18 | +1.1% | 15,700 |
| 2017/05/12 | 1,620 | 1,630 | 1,602 | 1,607 | -12 | -0.7% | 8,500 |
| 2017/05/11 | 1,600 | 1,621 | 1,600 | 1,619 | +20 | +1.3% | 8,400 |
1901～
1950
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
