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 |
|---|---|---|---|---|---|---|---|
| 2019/03/25 | 4,055 | 4,055 | 3,840 | 3,990 | -110 | -2.7% | 12,800 |
| 2019/03/22 | 4,350 | 4,430 | 4,065 | 4,100 | -205 | -4.8% | 10,500 |
| 2019/03/20 | 4,240 | 4,355 | 4,195 | 4,305 | +135 | +3.2% | 8,200 |
| 2019/03/19 | 4,115 | 4,220 | 4,115 | 4,170 | +85 | +2.1% | 11,600 |
| 2019/03/18 | 4,010 | 4,100 | 4,010 | 4,085 | +60 | +1.5% | 7,400 |
| 2019/03/15 | 4,030 | 4,040 | 3,975 | 4,025 | -5 | -0.1% | 6,000 |
| 2019/03/14 | 4,065 | 4,065 | 3,900 | 4,030 | +60 | +1.5% | 8,600 |
| 2019/03/13 | 4,040 | 4,050 | 3,910 | 3,970 | -140 | -3.4% | 12,400 |
| 2019/03/12 | 4,190 | 4,190 | 4,065 | 4,110 | -10 | -0.2% | 8,000 |
| 2019/03/11 | 4,120 | 4,205 | 4,050 | 4,120 | -210 | -4.8% | 12,700 |
| 2019/03/08 | 4,500 | 4,500 | 4,290 | 4,330 | -185 | -4.1% | 9,800 |
| 2019/03/07 | 4,650 | 4,650 | 4,500 | 4,515 | -110 | -2.4% | 9,600 |
| 2019/03/06 | 4,800 | 4,800 | 4,585 | 4,625 | -210 | -4.3% | 8,900 |
| 2019/03/05 | 4,900 | 4,900 | 4,835 | 4,835 | -80 | -1.6% | 6,400 |
| 2019/03/04 | 4,930 | 4,945 | 4,915 | 4,915 | -10 | -0.2% | 1,300 |
| 2019/03/01 | 4,845 | 4,935 | 4,845 | 4,925 | +90 | +1.9% | 3,500 |
| 2019/02/28 | 4,935 | 5,000 | 4,830 | 4,835 | -135 | -2.7% | 6,300 |
| 2019/02/27 | 4,990 | 4,990 | 4,925 | 4,970 | -30 | -0.6% | 5,300 |
| 2019/02/26 | 5,130 | 5,130 | 4,975 | 5,000 | -130 | -2.5% | 5,800 |
| 2019/02/25 | 5,260 | 5,270 | 5,090 | 5,130 | -40 | -0.8% | 3,900 |
| 2019/02/22 | 5,100 | 5,200 | 5,040 | 5,170 | +130 | +2.6% | 3,600 |
| 2019/02/21 | 5,070 | 5,080 | 5,030 | 5,040 | -20 | -0.4% | 5,600 |
| 2019/02/20 | 5,000 | 5,300 | 5,000 | 5,060 | +60 | +1.2% | 13,100 |
| 2019/02/19 | 5,050 | 5,090 | 5,000 | 5,000 | -40 | -0.8% | 4,500 |
| 2019/02/18 | 5,010 | 5,040 | 4,900 | 5,040 | +30 | +0.6% | 5,600 |
| 2019/02/15 | 5,060 | 5,060 | 5,000 | 5,010 | -10 | -0.2% | 8,800 |
| 2019/02/14 | 5,090 | 5,090 | 5,000 | 5,020 | -20 | -0.4% | 6,200 |
| 2019/02/13 | 5,100 | 5,170 | 4,940 | 5,040 | -120 | -2.3% | 28,400 |
| 2019/02/12 | 5,200 | 5,370 | 4,825 | 5,160 | -640 | -11% | 26,400 |
| 2019/02/08 | 5,820 | 5,940 | 5,730 | 5,800 | -120 | -2% | 4,700 |
| 2019/02/07 | 5,980 | 6,020 | 5,870 | 5,920 | -90 | -1.5% | 6,900 |
| 2019/02/06 | 5,750 | 6,010 | 5,750 | 6,010 | +240 | +4.2% | 6,000 |
| 2019/02/05 | 5,800 | 5,960 | 5,630 | 5,770 | -30 | -0.5% | 7,900 |
| 2019/02/04 | 5,760 | 5,800 | 5,750 | 5,800 | +50 | +0.9% | 2,600 |
| 2019/02/01 | 5,770 | 5,820 | 5,700 | 5,750 | +30 | +0.5% | 4,200 |
| 2019/01/31 | 5,640 | 5,760 | 5,600 | 5,720 | -20 | -0.3% | 9,300 |
| 2019/01/30 | 5,890 | 5,890 | 5,740 | 5,740 | -250 | -4.2% | 3,900 |
| 2019/01/29 | 5,830 | 6,000 | 5,760 | 5,990 | +80 | +1.4% | 3,300 |
| 2019/01/28 | 6,160 | 6,160 | 5,800 | 5,910 | -150 | -2.5% | 12,700 |
| 2019/01/25 | 6,000 | 6,240 | 5,900 | 6,060 | +30 | +0.5% | 7,300 |
| 2019/01/24 | 5,920 | 6,080 | 5,880 | 6,030 | +100 | +1.7% | 5,100 |
| 2019/01/23 | 5,870 | 5,930 | 5,760 | 5,930 | -70 | -1.2% | 9,000 |
| 2019/01/22 | 6,100 | 6,100 | 5,970 | 6,000 | -170 | -2.8% | 4,300 |
| 2019/01/21 | 6,320 | 6,320 | 6,110 | 6,170 | -60 | -1% | 5,200 |
| 2019/01/18 | 6,330 | 6,400 | 6,210 | 6,230 | -150 | -2.4% | 9,300 |
| 2019/01/17 | 6,480 | 6,480 | 6,180 | 6,380 | +200 | +3.2% | 8,200 |
| 2019/01/16 | 6,080 | 6,260 | 6,030 | 6,180 | +150 | +2.5% | 4,000 |
| 2019/01/15 | 5,980 | 6,190 | 5,880 | 6,030 | -50 | -0.8% | 7,000 |
| 2019/01/11 | 6,330 | 6,440 | 6,080 | 6,080 | -250 | -3.9% | 9,000 |
| 2019/01/10 | 5,910 | 6,860 | 5,890 | 6,330 | +430 | +7.3% | 35,200 |
1551～
1600
件表示中 / 1735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 | 71,800円 | +13.6% | +131.5% | 0.00% | 1139.68倍 | 2.58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 |
| エヴィクサー | - | - | - | - | - | - |
|
- |
| ショーケース | 33,500円 | +12.7% | - | 0.00% | - | 3.61倍 |
|
Ｗｅｂサイト最適化技術生かしＳａａＳ展開。２５年３月にＲｅＹｕｕ社売却。ＡＩＦＣ傘下 |
| アイドマＭＣ | 25,000円 | -10.5% | -21.5% | 4.00% | 13.08倍 | 0.99倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
| ＲｅＹｕｕＪｐｎ | 58,600円 | +9.4% | - | 0.00% | - | 5.13倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。香港など海外販売を強化 |
市場注目の銘柄
チャート関連のコラム
