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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 991 | 994 | 981 | 982 | -13 | -1.3% | 7,100 |
| 2024/02/07 | 989 | 1,004 | 986 | 995 | +6 | +0.6% | 4,100 |
| 2024/02/06 | 1,000 | 1,000 | 989 | 989 | -11 | -1.1% | 1,600 |
| 2024/02/05 | 999 | 1,008 | 990 | 1,000 | -11 | -1.1% | 4,400 |
| 2024/02/02 | 1,014 | 1,015 | 1,005 | 1,011 | -3 | -0.3% | 1,800 |
| 2024/02/01 | 1,020 | 1,021 | 1,002 | 1,014 | -6 | -0.6% | 2,100 |
| 2024/01/31 | 983 | 1,020 | 983 | 1,020 | +30 | +3% | 18,100 |
| 2024/01/30 | 1,000 | 1,000 | 975 | 990 | -10 | -1% | 7,500 |
| 2024/01/29 | 1,000 | 1,008 | 1,000 | 1,000 | ±0 | ±0% | 9,300 |
| 2024/01/26 | 976 | 1,004 | 976 | 1,000 | +24 | +2.5% | 25,500 |
| 2024/01/25 | 978 | 981 | 975 | 976 | +3 | +0.3% | 2,900 |
| 2024/01/24 | 975 | 979 | 973 | 973 | -6 | -0.6% | 13,600 |
| 2024/01/23 | 976 | 990 | 973 | 979 | -2 | -0.2% | 11,100 |
| 2024/01/22 | 980 | 985 | 965 | 981 | +1 | +0.1% | 16,100 |
| 2024/01/19 | 970 | 986 | 962 | 980 | +13 | +1.3% | 24,900 |
| 2024/01/18 | 956 | 969 | 956 | 967 | +7 | +0.7% | 1,600 |
| 2024/01/17 | 981 | 991 | 960 | 960 | -10 | -1% | 14,500 |
| 2024/01/16 | 965 | 970 | 958 | 970 | +6 | +0.6% | 11,300 |
| 2024/01/15 | 965 | 965 | 951 | 964 | +5 | +0.5% | 7,200 |
| 2024/01/12 | 961 | 966 | 950 | 959 | -2 | -0.2% | 7,100 |
| 2024/01/11 | 959 | 965 | 949 | 961 | +2 | +0.2% | 13,100 |
| 2024/01/10 | 958 | 971 | 949 | 959 | +1 | +0.1% | 11,100 |
| 2024/01/09 | 942 | 958 | 941 | 958 | +18 | +1.9% | 9,500 |
| 2024/01/05 | 943 | 950 | 940 | 940 | -2 | -0.2% | 11,300 |
| 2024/01/04 | 940 | 949 | 933 | 942 | ±0 | ±0% | 12,700 |
| 2023/12/29 | 953 | 953 | 931 | 942 | +1 | +0.1% | 24,600 |
| 2023/12/28 | 950 | 980 | 940 | 941 | -54 | -5.4% | 39,200 |
| 2023/12/27 | 990 | 1,000 | 987 | 995 | +8 | +0.8% | 69,700 |
| 2023/12/26 | 1,008 | 1,009 | 986 | 987 | -6 | -0.6% | 98,300 |
| 2023/12/25 | 1,005 | 1,011 | 987 | 993 | -12 | -1.2% | 20,600 |
| 2023/12/22 | 1,024 | 1,024 | 980 | 1,005 | -14 | -1.4% | 52,100 |
| 2023/12/21 | 1,041 | 1,056 | 1,019 | 1,019 | -28 | -2.7% | 18,600 |
| 2023/12/20 | 1,031 | 1,048 | 1,021 | 1,047 | +12 | +1.2% | 18,100 |
| 2023/12/19 | 1,027 | 1,040 | 1,025 | 1,035 | +9 | +0.9% | 6,400 |
| 2023/12/18 | 1,079 | 1,088 | 1,024 | 1,026 | -83 | -7.5% | 48,600 |
| 2023/12/15 | 1,112 | 1,112 | 1,105 | 1,109 | +3 | +0.3% | 1,900 |
| 2023/12/14 | 1,126 | 1,126 | 1,101 | 1,106 | -14 | -1.3% | 4,000 |
| 2023/12/13 | 1,100 | 1,120 | 1,094 | 1,120 | +25 | +2.3% | 5,300 |
| 2023/12/12 | 1,093 | 1,103 | 1,091 | 1,095 | +4 | +0.4% | 4,700 |
| 2023/12/11 | 1,098 | 1,107 | 1,086 | 1,091 | +8 | +0.7% | 8,000 |
| 2023/12/08 | 1,111 | 1,117 | 1,070 | 1,083 | -28 | -2.5% | 20,400 |
| 2023/12/07 | 1,135 | 1,136 | 1,111 | 1,111 | -22 | -1.9% | 7,800 |
| 2023/12/06 | 1,144 | 1,144 | 1,130 | 1,133 | -2 | -0.2% | 10,600 |
| 2023/12/05 | 1,205 | 1,205 | 1,105 | 1,135 | -65 | -5.4% | 56,700 |
| 2023/12/04 | 1,215 | 1,215 | 1,199 | 1,200 | -9 | -0.7% | 3,100 |
| 2023/12/01 | 1,217 | 1,217 | 1,194 | 1,209 | +6 | +0.5% | 4,900 |
| 2023/11/30 | 1,221 | 1,221 | 1,201 | 1,203 | -25 | -2% | 7,000 |
| 2023/11/29 | 1,215 | 1,228 | 1,210 | 1,228 | +20 | +1.7% | 5,500 |
| 2023/11/28 | 1,188 | 1,208 | 1,188 | 1,208 | +12 | +1% | 1,500 |
| 2023/11/27 | 1,198 | 1,198 | 1,186 | 1,196 | -8 | -0.7% | 7,700 |
301～
350
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
