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 |
|---|---|---|---|---|---|---|---|
| 2024/07/31 | 993 | 1,009 | 993 | 1,009 | +10 | +1% | 1,700 |
| 2024/07/30 | 1,008 | 1,008 | 990 | 999 | -9 | -0.9% | 6,600 |
| 2024/07/29 | 1,005 | 1,008 | 1,000 | 1,008 | +3 | +0.3% | 6,000 |
| 2024/07/26 | 1,020 | 1,020 | 983 | 1,005 | -26 | -2.5% | 7,700 |
| 2024/07/25 | 1,018 | 1,031 | 984 | 1,031 | +8 | +0.8% | 10,700 |
| 2024/07/24 | 1,022 | 1,033 | 1,020 | 1,023 | -12 | -1.2% | 2,100 |
| 2024/07/23 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 300 |
| 2024/07/22 | 1,035 | 1,035 | 1,024 | 1,035 | ±0 | ±0% | 2,400 |
| 2024/07/19 | 1,024 | 1,036 | 1,024 | 1,035 | +17 | +1.7% | 1,500 |
| 2024/07/18 | 1,032 | 1,038 | 1,018 | 1,018 | -17 | -1.6% | 5,900 |
| 2024/07/17 | 1,034 | 1,039 | 1,032 | 1,035 | +1 | +0.1% | 11,800 |
| 2024/07/16 | 1,034 | 1,034 | 1,034 | 1,034 | -3 | -0.3% | 100 |
| 2024/07/12 | 1,039 | 1,039 | 1,036 | 1,037 | -2 | -0.2% | 1,800 |
| 2024/07/11 | 1,028 | 1,048 | 1,025 | 1,039 | +8 | +0.8% | 15,600 |
| 2024/07/10 | 1,032 | 1,035 | 1,031 | 1,031 | -1 | -0.1% | 9,500 |
| 2024/07/09 | 1,033 | 1,033 | 1,025 | 1,032 | -1 | -0.1% | 3,700 |
| 2024/07/08 | 1,041 | 1,044 | 1,033 | 1,033 | -8 | -0.8% | 6,000 |
| 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 |
251～
300
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
