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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,050 | 1,050 | 1,021 | 1,041 | -9 | -0.9% | 3,200 |
| 2024/07/04 | 1,023 | 1,050 | 1,014 | 1,050 | +36 | +3.6% | 20,700 |
| 2024/07/03 | 1,025 | 1,025 | 1,014 | 1,014 | -3 | -0.3% | 6,100 |
| 2024/07/02 | 1,020 | 1,020 | 1,017 | 1,017 | -5 | -0.5% | 1,600 |
| 2024/07/01 | 1,020 | 1,028 | 1,016 | 1,022 | +4 | +0.4% | 10,700 |
| 2024/06/28 | 1,016 | 1,022 | 1,015 | 1,018 | +2 | +0.2% | 8,400 |
| 2024/06/27 | 1,015 | 1,016 | 1,012 | 1,016 | -1 | -0.1% | 1,300 |
| 2024/06/26 | 1,016 | 1,017 | 1,012 | 1,017 | +7 | +0.7% | 800 |
| 2024/06/25 | 1,016 | 1,016 | 1,006 | 1,010 | +1 | +0.1% | 7,800 |
| 2024/06/24 | 1,009 | 1,011 | 1,005 | 1,009 | ±0 | ±0% | 1,500 |
| 2024/06/21 | 1,015 | 1,015 | 998 | 1,009 | -4 | -0.4% | 3,900 |
| 2024/06/20 | 1,005 | 1,013 | 1,003 | 1,013 | +16 | +1.6% | 2,400 |
| 2024/06/19 | 1,005 | 1,009 | 997 | 997 | +1 | +0.1% | 3,200 |
| 2024/06/18 | 993 | 1,008 | 993 | 996 | -1 | -0.1% | 2,600 |
| 2024/06/17 | 991 | 997 | 980 | 997 | +13 | +1.3% | 6,300 |
| 2024/06/14 | 999 | 1,000 | 981 | 984 | -16 | -1.6% | 7,600 |
| 2024/06/13 | 1,009 | 1,009 | 990 | 1,000 | +1 | +0.1% | 6,500 |
| 2024/06/12 | 1,005 | 1,006 | 999 | 999 | -6 | -0.6% | 9,200 |
| 2024/06/11 | 1,022 | 1,022 | 1,005 | 1,005 | -6 | -0.6% | 3,600 |
| 2024/06/10 | 1,029 | 1,029 | 1,011 | 1,011 | -9 | -0.9% | 1,400 |
| 2024/06/07 | 1,010 | 1,028 | 1,009 | 1,020 | +10 | +1% | 7,800 |
| 2024/06/06 | 1,022 | 1,022 | 1,010 | 1,010 | -10 | -1% | 5,700 |
| 2024/06/05 | 1,020 | 1,025 | 1,017 | 1,020 | -8 | -0.8% | 400 |
| 2024/06/04 | 1,030 | 1,030 | 1,028 | 1,028 | -7 | -0.7% | 400 |
| 2024/06/03 | 1,028 | 1,036 | 1,028 | 1,035 | +7 | +0.7% | 1,700 |
| 2024/05/31 | 1,015 | 1,029 | 1,015 | 1,028 | +11 | +1.1% | 2,000 |
| 2024/05/30 | 1,004 | 1,019 | 1,004 | 1,017 | +1 | +0.1% | 1,300 |
| 2024/05/29 | 1,022 | 1,023 | 1,016 | 1,016 | -4 | -0.4% | 1,300 |
| 2024/05/28 | 1,023 | 1,028 | 1,011 | 1,020 | ±0 | ±0% | 2,200 |
| 2024/05/27 | 1,034 | 1,034 | 1,015 | 1,020 | -15 | -1.4% | 2,300 |
| 2024/05/24 | 1,032 | 1,043 | 1,014 | 1,035 | +3 | +0.3% | 4,600 |
| 2024/05/23 | 1,047 | 1,047 | 1,032 | 1,032 | -22 | -2.1% | 4,400 |
| 2024/05/22 | 1,038 | 1,054 | 1,038 | 1,054 | +14 | +1.3% | 600 |
| 2024/05/21 | 1,050 | 1,050 | 1,040 | 1,040 | -3 | -0.3% | 700 |
| 2024/05/20 | 1,040 | 1,067 | 1,038 | 1,043 | ±0 | ±0% | 1,100 |
| 2024/05/17 | 1,033 | 1,045 | 1,031 | 1,043 | -3 | -0.3% | 500 |
| 2024/05/16 | 1,065 | 1,065 | 1,033 | 1,046 | -13 | -1.2% | 1,800 |
| 2024/05/15 | 1,039 | 1,074 | 1,039 | 1,059 | +9 | +0.9% | 7,100 |
| 2024/05/14 | 1,032 | 1,052 | 1,031 | 1,050 | +6 | +0.6% | 10,600 |
| 2024/05/13 | 1,030 | 1,044 | 1,030 | 1,044 | +6 | +0.6% | 4,500 |
| 2024/05/10 | 1,039 | 1,039 | 1,038 | 1,038 | +3 | +0.3% | 500 |
| 2024/05/09 | 1,034 | 1,038 | 1,031 | 1,035 | +1 | +0.1% | 800 |
| 2024/05/08 | 1,021 | 1,035 | 1,021 | 1,034 | +6 | +0.6% | 8,800 |
| 2024/05/07 | 1,034 | 1,039 | 1,025 | 1,028 | -6 | -0.6% | 2,500 |
| 2024/05/02 | 1,019 | 1,034 | 1,019 | 1,034 | +15 | +1.5% | 5,900 |
| 2024/05/01 | 1,028 | 1,029 | 1,016 | 1,019 | +1 | +0.1% | 3,900 |
| 2024/04/30 | 1,014 | 1,028 | 1,010 | 1,018 | +4 | +0.4% | 13,400 |
| 2024/04/26 | 1,022 | 1,022 | 1,014 | 1,014 | -8 | -0.8% | 800 |
| 2024/04/25 | 1,046 | 1,046 | 1,013 | 1,022 | -3 | -0.3% | 11,100 |
| 2024/04/24 | 1,022 | 1,025 | 1,010 | 1,025 | +12 | +1.2% | 2,900 |
201～
250
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
