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 |
|---|---|---|---|---|---|---|---|
| 2019/05/16 | 3,220 | 3,250 | 3,160 | 3,175 | -25 | -0.8% | 15,000 |
| 2019/05/15 | 3,100 | 3,380 | 3,100 | 3,200 | -510 | -13.7% | 71,800 |
| 2019/05/14 | 3,450 | 3,730 | 3,445 | 3,710 | +120 | +3.3% | 27,200 |
| 2019/05/13 | 3,935 | 3,975 | 3,590 | 3,590 | -340 | -8.7% | 32,600 |
| 2019/05/10 | 4,230 | 4,235 | 3,880 | 3,930 | +380 | +10.7% | 96,900 |
| 2019/05/09 | 3,720 | 3,720 | 3,500 | 3,550 | -140 | -3.8% | 16,400 |
| 2019/05/08 | 3,600 | 3,760 | 3,465 | 3,690 | +85 | +2.4% | 17,700 |
| 2019/05/07 | 3,650 | 3,650 | 3,605 | 3,605 | -55 | -1.5% | 3,400 |
| 2019/04/26 | 3,695 | 3,695 | 3,600 | 3,660 | -65 | -1.7% | 16,100 |
| 2019/04/25 | 3,745 | 3,770 | 3,680 | 3,725 | -90 | -2.4% | 9,100 |
| 2019/04/24 | 3,680 | 3,935 | 3,665 | 3,815 | +120 | +3.2% | 17,600 |
| 2019/04/23 | 3,620 | 3,725 | 3,620 | 3,695 | +30 | +0.8% | 7,500 |
| 2019/04/22 | 3,835 | 3,835 | 3,630 | 3,665 | -150 | -3.9% | 18,800 |
| 2019/04/19 | 4,005 | 4,110 | 3,750 | 3,815 | -120 | -3% | 16,500 |
| 2019/04/18 | 4,030 | 4,060 | 3,890 | 3,935 | -210 | -5.1% | 36,100 |
| 2019/04/17 | 3,660 | 4,340 | 3,660 | 4,145 | +445 | +12% | 39,000 |
| 2019/04/16 | 3,735 | 3,745 | 3,610 | 3,700 | -35 | -0.9% | 9,200 |
| 2019/04/15 | 3,740 | 3,890 | 3,720 | 3,735 | +30 | +0.8% | 10,300 |
| 2019/04/12 | 3,560 | 3,705 | 3,535 | 3,705 | +135 | +3.8% | 8,700 |
| 2019/04/11 | 3,610 | 3,615 | 3,560 | 3,570 | -35 | -1% | 3,700 |
| 2019/04/10 | 3,605 | 3,645 | 3,595 | 3,605 | -60 | -1.6% | 4,200 |
| 2019/04/09 | 3,745 | 3,745 | 3,625 | 3,665 | -45 | -1.2% | 4,500 |
| 2019/04/08 | 3,695 | 3,755 | 3,670 | 3,710 | +65 | +1.8% | 6,300 |
| 2019/04/05 | 3,730 | 3,750 | 3,645 | 3,645 | -110 | -2.9% | 15,300 |
| 2019/04/04 | 3,815 | 3,850 | 3,755 | 3,755 | -75 | -2% | 8,400 |
| 2019/04/03 | 3,825 | 3,840 | 3,790 | 3,830 | -10 | -0.3% | 6,100 |
| 2019/04/02 | 3,895 | 3,895 | 3,830 | 3,840 | -75 | -1.9% | 6,700 |
| 2019/04/01 | 4,060 | 4,060 | 3,900 | 3,915 | -75 | -1.9% | 5,700 |
| 2019/03/29 | 4,035 | 4,095 | 3,920 | 3,990 | -45 | -1.1% | 7,500 |
| 2019/03/28 | 4,100 | 4,100 | 3,990 | 4,035 | -50 | -1.2% | 3,900 |
| 2019/03/27 | 3,995 | 4,085 | 3,970 | 4,085 | +215 | +5.6% | 8,300 |
| 2019/03/26 | 3,990 | 3,990 | 3,850 | 3,870 | -120 | -3% | 7,300 |
| 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 |
1551～
1600
件表示中 / 1767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 | 70,200円 | +13.6% | +131.5% | 0.00% | 1114.29倍 | 2.52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 |
| アイドマＭＣ | 24,900円 | -10.5% | -21.5% | 4.02% | 13.03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 |
| エヌジェイＨＤ | 62,400円 | +8.8% | +319.4% | 0.00% | 30.03倍 | 2.05倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| ジースリーＨＤ | 17,200円 | +170.3% | - | 0.00% | - | 3.78倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。基礎化粧品やサプリ販売も |
| ｍｏｎｏＡＩ | 26,900円 | -25.7% | - | 0.00% | - | 2.18倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
市場注目の銘柄
チャート関連のコラム
