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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,019 | 1,025 | 1,013 | 1,013 | +2 | +0.2% | 2,800 |
| 2024/04/22 | 1,012 | 1,022 | 1,002 | 1,011 | +5 | +0.5% | 4,800 |
| 2024/04/19 | 1,014 | 1,024 | 1,006 | 1,006 | -14 | -1.4% | 4,500 |
| 2024/04/18 | 1,036 | 1,036 | 1,015 | 1,020 | +4 | +0.4% | 1,800 |
| 2024/04/17 | 1,021 | 1,028 | 1,016 | 1,016 | -1 | -0.1% | 2,200 |
| 2024/04/16 | 1,029 | 1,040 | 1,011 | 1,017 | -13 | -1.3% | 7,100 |
| 2024/04/15 | 1,022 | 1,033 | 1,016 | 1,030 | -10 | -1% | 9,700 |
| 2024/04/12 | 1,046 | 1,059 | 1,040 | 1,040 | -1 | -0.1% | 1,600 |
| 2024/04/11 | 1,041 | 1,057 | 1,041 | 1,041 | ±0 | ±0% | 900 |
| 2024/04/10 | 1,061 | 1,067 | 1,030 | 1,041 | -20 | -1.9% | 4,000 |
| 2024/04/09 | 1,060 | 1,068 | 1,060 | 1,061 | +1 | +0.1% | 2,600 |
| 2024/04/08 | 1,045 | 1,067 | 1,034 | 1,060 | +26 | +2.5% | 9,200 |
| 2024/04/05 | 1,058 | 1,058 | 1,018 | 1,034 | -24 | -2.3% | 4,900 |
| 2024/04/04 | 1,016 | 1,058 | 1,009 | 1,058 | +39 | +3.8% | 12,200 |
| 2024/04/03 | 1,027 | 1,027 | 1,019 | 1,019 | -8 | -0.8% | 1,500 |
| 2024/04/02 | 1,013 | 1,027 | 1,013 | 1,027 | +14 | +1.4% | 2,400 |
| 2024/04/01 | 1,029 | 1,030 | 1,010 | 1,013 | +3 | +0.3% | 2,800 |
| 2024/03/29 | 1,012 | 1,021 | 1,010 | 1,010 | -1 | -0.1% | 1,000 |
| 2024/03/28 | 1,008 | 1,021 | 1,008 | 1,011 | -11 | -1.1% | 1,100 |
| 2024/03/27 | 1,007 | 1,029 | 1,007 | 1,022 | +10 | +1% | 1,600 |
| 2024/03/26 | 1,014 | 1,029 | 1,012 | 1,012 | -5 | -0.5% | 1,600 |
| 2024/03/25 | 1,033 | 1,033 | 1,017 | 1,017 | -7 | -0.7% | 3,300 |
| 2024/03/22 | 1,048 | 1,048 | 1,015 | 1,024 | -13 | -1.3% | 5,000 |
| 2024/03/21 | 1,012 | 1,042 | 1,012 | 1,037 | +10 | +1% | 13,200 |
| 2024/03/19 | 1,005 | 1,028 | 999 | 1,027 | +26 | +2.6% | 9,000 |
| 2024/03/18 | 997 | 1,001 | 993 | 1,001 | +11 | +1.1% | 3,600 |
| 2024/03/15 | 998 | 1,005 | 989 | 990 | -8 | -0.8% | 12,400 |
| 2024/03/14 | 994 | 1,010 | 994 | 998 | +3 | +0.3% | 3,400 |
| 2024/03/13 | 1,010 | 1,012 | 994 | 995 | -12 | -1.2% | 5,700 |
| 2024/03/12 | 989 | 1,011 | 989 | 1,007 | +13 | +1.3% | 4,100 |
| 2024/03/11 | 1,041 | 1,041 | 990 | 994 | -56 | -5.3% | 22,100 |
| 2024/03/08 | 1,031 | 1,050 | 1,031 | 1,050 | +9 | +0.9% | 4,500 |
| 2024/03/07 | 1,040 | 1,050 | 1,027 | 1,041 | +4 | +0.4% | 5,200 |
| 2024/03/06 | 1,030 | 1,038 | 1,022 | 1,037 | +7 | +0.7% | 3,700 |
| 2024/03/05 | 1,011 | 1,032 | 1,011 | 1,030 | +11 | +1.1% | 5,600 |
| 2024/03/04 | 1,050 | 1,051 | 973 | 1,019 | -33 | -3.1% | 22,000 |
| 2024/03/01 | 1,057 | 1,061 | 1,052 | 1,052 | -8 | -0.8% | 1,800 |
| 2024/02/29 | 1,060 | 1,065 | 1,054 | 1,060 | ±0 | ±0% | 2,300 |
| 2024/02/28 | 1,082 | 1,104 | 1,059 | 1,060 | -49 | -4.4% | 6,600 |
| 2024/02/27 | 1,070 | 1,110 | 1,053 | 1,109 | +57 | +5.4% | 40,400 |
| 2024/02/26 | 1,060 | 1,063 | 1,045 | 1,052 | -12 | -1.1% | 8,000 |
| 2024/02/22 | 1,019 | 1,073 | 1,018 | 1,064 | +54 | +5.3% | 32,800 |
| 2024/02/21 | 1,020 | 1,020 | 993 | 1,010 | -10 | -1% | 3,600 |
| 2024/02/20 | 1,028 | 1,029 | 1,015 | 1,020 | ±0 | ±0% | 7,300 |
| 2024/02/19 | 991 | 1,036 | 985 | 1,020 | +29 | +2.9% | 15,200 |
| 2024/02/16 | 965 | 995 | 963 | 991 | +30 | +3.1% | 6,700 |
| 2024/02/15 | 995 | 995 | 951 | 961 | -34 | -3.4% | 36,000 |
| 2024/02/14 | 1,013 | 1,013 | 990 | 995 | -18 | -1.8% | 7,600 |
| 2024/02/13 | 1,000 | 1,013 | 995 | 1,013 | +24 | +2.4% | 10,900 |
| 2024/02/09 | 980 | 1,000 | 980 | 989 | +7 | +0.7% | 12,400 |
251～
300
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
