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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 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 |
| 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 |
1951～
2000
件表示中 / 2046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 | 66,900円 | +2.4% | +49.8% | 4.78% | 8.53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 | 32,900円 | +18.9% | +70.0% | 3.04% | 15.63倍 | 0.98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 | 33,600円 | +3.4% | -9.4% | 0.00% | 7.72倍 | 0.87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 |
| 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 |
| 森尾電 | 191,100円 | -7.7% | -53.0% | 2.62% | 11.17倍 | 0.50倍 |
|
電装品メーカーのパイオニア。主力の鉄道車両向け電気機器が約７割。納入先はＪＲが多い |
市場注目の銘柄
チャート関連のコラム
