ＺＵＵ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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,100 | 1,101 | 1,070 | 1,092 | +3 | +0.3% | 5,600 |
| 2023/02/01 | 1,089 | 1,109 | 1,077 | 1,089 | +21 | +2% | 11,200 |
| 2023/01/31 | 1,046 | 1,068 | 1,046 | 1,068 | +18 | +1.7% | 2,100 |
| 2023/01/30 | 1,043 | 1,050 | 1,040 | 1,050 | +7 | +0.7% | 4,400 |
| 2023/01/27 | 1,047 | 1,065 | 1,037 | 1,043 | -4 | -0.4% | 4,700 |
| 2023/01/26 | 1,010 | 1,047 | 1,010 | 1,047 | +42 | +4.2% | 5,800 |
| 2023/01/25 | 1,002 | 1,005 | 997 | 1,005 | ±0 | ±0% | 1,100 |
| 2023/01/24 | 1,004 | 1,005 | 1,000 | 1,005 | +1 | +0.1% | 700 |
| 2023/01/23 | 1,000 | 1,009 | 1,000 | 1,004 | +8 | +0.8% | 1,800 |
| 2023/01/20 | 979 | 996 | 978 | 996 | +20 | +2% | 5,300 |
| 2023/01/19 | 975 | 976 | 962 | 976 | +16 | +1.7% | 700 |
| 2023/01/18 | 959 | 972 | 951 | 960 | +1 | +0.1% | 3,100 |
| 2023/01/17 | 976 | 976 | 955 | 959 | -14 | -1.4% | 2,000 |
| 2023/01/16 | 961 | 973 | 961 | 973 | +1 | +0.1% | 400 |
| 2023/01/13 | 968 | 972 | 950 | 972 | +1 | +0.1% | 2,400 |
| 2023/01/12 | 964 | 971 | 960 | 971 | +3 | +0.3% | 900 |
| 2023/01/11 | 962 | 971 | 954 | 968 | +6 | +0.6% | 3,200 |
| 2023/01/10 | 960 | 963 | 950 | 962 | +4 | +0.4% | 1,300 |
| 2023/01/06 | 950 | 958 | 933 | 958 | +8 | +0.8% | 2,400 |
| 2023/01/05 | 960 | 970 | 946 | 950 | -10 | -1% | 2,300 |
| 2023/01/04 | 977 | 977 | 948 | 960 | -2 | -0.2% | 2,500 |
| 2022/12/30 | 976 | 976 | 952 | 962 | -4 | -0.4% | 1,900 |
| 2022/12/29 | 950 | 966 | 924 | 966 | +1 | +0.1% | 8,700 |
| 2022/12/28 | 935 | 1,074 | 930 | 965 | +41 | +4.4% | 90,100 |
| 2022/12/27 | 930 | 945 | 924 | 924 | -21 | -2.2% | 6,500 |
| 2022/12/26 | 954 | 954 | 924 | 945 | -9 | -0.9% | 1,700 |
| 2022/12/23 | 951 | 955 | 931 | 954 | -3 | -0.3% | 5,900 |
| 2022/12/22 | 981 | 981 | 952 | 957 | +6 | +0.6% | 2,600 |
| 2022/12/21 | 944 | 970 | 931 | 951 | -3 | -0.3% | 2,800 |
| 2022/12/20 | 1,000 | 1,011 | 951 | 954 | -46 | -4.6% | 8,700 |
| 2022/12/19 | 1,000 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 1,500 |
| 2022/12/16 | 1,008 | 1,009 | 990 | 1,000 | -18 | -1.8% | 2,800 |
| 2022/12/15 | 1,016 | 1,031 | 1,016 | 1,018 | -7 | -0.7% | 800 |
| 2022/12/14 | 1,001 | 1,036 | 1,001 | 1,025 | +8 | +0.8% | 4,600 |
| 2022/12/13 | 1,015 | 1,018 | 1,004 | 1,017 | +17 | +1.7% | 2,500 |
| 2022/12/12 | 1,001 | 1,018 | 998 | 1,000 | -5 | -0.5% | 2,600 |
| 2022/12/09 | 1,008 | 1,014 | 980 | 1,005 | +4 | +0.4% | 6,400 |
| 2022/12/08 | 992 | 1,001 | 990 | 1,001 | +2 | +0.2% | 3,900 |
| 2022/12/07 | 999 | 1,000 | 991 | 999 | ±0 | ±0% | 5,600 |
| 2022/12/06 | 1,000 | 1,005 | 995 | 999 | -10 | -1% | 1,800 |
| 2022/12/05 | 995 | 1,009 | 995 | 1,009 | +7 | +0.7% | 500 |
| 2022/12/02 | 1,005 | 1,006 | 995 | 1,002 | -8 | -0.8% | 1,500 |
| 2022/12/01 | 1,000 | 1,010 | 1,000 | 1,010 | +10 | +1% | 1,000 |
| 2022/11/30 | 1,005 | 1,012 | 1,000 | 1,000 | -5 | -0.5% | 3,400 |
| 2022/11/29 | 1,017 | 1,017 | 1,005 | 1,005 | -12 | -1.2% | 1,200 |
| 2022/11/28 | 1,024 | 1,024 | 1,006 | 1,017 | +5 | +0.5% | 2,400 |
| 2022/11/25 | 1,012 | 1,019 | 1,012 | 1,012 | ±0 | ±0% | 600 |
| 2022/11/24 | 1,016 | 1,020 | 1,004 | 1,012 | -10 | -1% | 4,900 |
| 2022/11/22 | 1,025 | 1,025 | 1,012 | 1,022 | -3 | -0.3% | 2,200 |
| 2022/11/21 | 1,005 | 1,026 | 1,003 | 1,025 | +15 | +1.5% | 5,200 |
551～
600
件表示中 / 1675件
類似銘柄と比較する
現在ご覧いただいている「ＺＵＵ」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 |
|---|---|---|---|---|---|---|---|---|
| ＺＵＵ | 73,900円 | +0.3% | +81.0% | 0.00% | 586.51倍 | 3.20倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関等向けに送客。資産運用コンサルに軸足移行中 |
| スペースマーケ | 29,300円 | +30.5% | +23.7% | 0.00% | 17.25倍 | 5.03倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| メディカネット | 32,700円 | +21.9% | -5.3% | 0.92% | 20.99倍 | 1.55倍 |
|
インプラント、矯正など自由診療歯科向けサイト運営。Ｗｅｂマーケなど歯科経営支援も育成 |
| いい生活 | 48,200円 | +7.8% | - | 1.04% | - | 1.76倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| イルグルム | 54,300円 | +32.0% | +17.3% | 1.45% | 33.66倍 | 1.79倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
市場注目の銘柄
チャート関連のコラム
