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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/24 | 1,210 | 1,248 | 1,196 | 1,204 | -7 | -0.6% | 15,700 |
| 2023/11/22 | 1,200 | 1,211 | 1,200 | 1,211 | +2 | +0.2% | 1,100 |
| 2023/11/21 | 1,205 | 1,209 | 1,200 | 1,209 | +4 | +0.3% | 1,900 |
| 2023/11/20 | 1,201 | 1,207 | 1,165 | 1,205 | -1 | -0.1% | 5,600 |
| 2023/11/17 | 1,190 | 1,207 | 1,190 | 1,206 | +16 | +1.3% | 4,200 |
| 2023/11/16 | 1,196 | 1,209 | 1,188 | 1,190 | -12 | -1% | 3,600 |
| 2023/11/15 | 1,181 | 1,216 | 1,173 | 1,202 | -13 | -1.1% | 16,200 |
| 2023/11/14 | 1,200 | 1,229 | 1,170 | 1,215 | -126 | -9.4% | 69,300 |
| 2023/11/13 | 1,350 | 1,350 | 1,311 | 1,341 | -9 | -0.7% | 7,600 |
| 2023/11/10 | 1,348 | 1,361 | 1,325 | 1,350 | -3 | -0.2% | 19,800 |
| 2023/11/09 | 1,298 | 1,353 | 1,266 | 1,353 | +55 | +4.2% | 10,900 |
| 2023/11/08 | 1,315 | 1,315 | 1,279 | 1,298 | +11 | +0.9% | 11,800 |
| 2023/11/07 | 1,225 | 1,350 | 1,218 | 1,287 | +65 | +5.3% | 28,700 |
| 2023/11/06 | 1,229 | 1,229 | 1,217 | 1,222 | +6 | +0.5% | 2,900 |
| 2023/11/02 | 1,205 | 1,216 | 1,205 | 1,216 | +13 | +1.1% | 3,000 |
| 2023/11/01 | 1,216 | 1,225 | 1,200 | 1,203 | -13 | -1.1% | 4,400 |
| 2023/10/31 | 1,213 | 1,220 | 1,213 | 1,216 | -1 | -0.1% | 2,300 |
| 2023/10/30 | 1,197 | 1,218 | 1,189 | 1,217 | +33 | +2.8% | 8,300 |
| 2023/10/27 | 1,173 | 1,188 | 1,173 | 1,184 | +12 | +1% | 2,300 |
| 2023/10/26 | 1,185 | 1,185 | 1,172 | 1,172 | -13 | -1.1% | 2,000 |
| 2023/10/25 | 1,180 | 1,187 | 1,176 | 1,185 | +13 | +1.1% | 6,900 |
| 2023/10/24 | 1,184 | 1,184 | 1,163 | 1,172 | +1 | +0.1% | 4,000 |
| 2023/10/23 | 1,180 | 1,188 | 1,166 | 1,171 | -24 | -2% | 3,200 |
| 2023/10/20 | 1,161 | 1,195 | 1,161 | 1,195 | +10 | +0.8% | 4,200 |
| 2023/10/19 | 1,187 | 1,195 | 1,182 | 1,185 | -5 | -0.4% | 2,100 |
| 2023/10/18 | 1,183 | 1,190 | 1,179 | 1,190 | +10 | +0.8% | 3,500 |
| 2023/10/17 | 1,177 | 1,180 | 1,164 | 1,180 | +22 | +1.9% | 3,400 |
| 2023/10/16 | 1,178 | 1,189 | 1,157 | 1,158 | -35 | -2.9% | 11,700 |
| 2023/10/13 | 1,199 | 1,200 | 1,193 | 1,193 | -7 | -0.6% | 2,800 |
| 2023/10/12 | 1,195 | 1,202 | 1,178 | 1,200 | +8 | +0.7% | 5,700 |
| 2023/10/11 | 1,183 | 1,199 | 1,182 | 1,192 | +20 | +1.7% | 5,800 |
| 2023/10/10 | 1,239 | 1,239 | 1,168 | 1,172 | -24 | -2% | 18,200 |
| 2023/10/06 | 1,167 | 1,196 | 1,145 | 1,196 | +59 | +5.2% | 8,100 |
401～
450
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
