ＺＥＴＡ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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,602 | 1,608 | 1,589 | 1,600 | +2 | +0.1% | 4,900 |
| 2018/06/20 | 1,585 | 1,601 | 1,579 | 1,598 | +13 | +0.8% | 4,700 |
| 2018/06/19 | 1,590 | 1,599 | 1,585 | 1,585 | -4 | -0.3% | 5,200 |
| 2018/06/18 | 1,588 | 1,593 | 1,588 | 1,589 | +1 | +0.1% | 1,300 |
| 2018/06/15 | 1,600 | 1,600 | 1,588 | 1,588 | -9 | -0.6% | 2,600 |
| 2018/06/14 | 1,601 | 1,609 | 1,596 | 1,597 | -18 | -1.1% | 3,800 |
| 2018/06/13 | 1,608 | 1,615 | 1,591 | 1,615 | +4 | +0.2% | 1,900 |
| 2018/06/12 | 1,600 | 1,620 | 1,600 | 1,611 | +14 | +0.9% | 1,000 |
| 2018/06/11 | 1,602 | 1,613 | 1,591 | 1,597 | -5 | -0.3% | 2,000 |
| 2018/06/08 | 1,609 | 1,615 | 1,602 | 1,602 | +19 | +1.2% | 1,100 |
| 2018/06/07 | 1,610 | 1,615 | 1,583 | 1,583 | -27 | -1.7% | 3,600 |
| 2018/06/06 | 1,582 | 1,630 | 1,582 | 1,610 | +32 | +2% | 3,000 |
| 2018/06/05 | 1,567 | 1,609 | 1,556 | 1,578 | -39 | -2.4% | 17,600 |
| 2018/06/04 | 1,617 | 1,635 | 1,616 | 1,617 | +7 | +0.4% | 1,800 |
| 2018/06/01 | 1,616 | 1,620 | 1,571 | 1,610 | +9 | +0.6% | 6,200 |
| 2018/05/31 | 1,595 | 1,626 | 1,595 | 1,601 | +1 | +0.1% | 2,200 |
| 2018/05/30 | 1,594 | 1,613 | 1,589 | 1,600 | -3 | -0.2% | 1,200 |
| 2018/05/29 | 1,647 | 1,647 | 1,590 | 1,603 | -45 | -2.7% | 7,900 |
| 2018/05/28 | 1,658 | 1,658 | 1,648 | 1,648 | -3 | -0.2% | 800 |
| 2018/05/25 | 1,669 | 1,669 | 1,651 | 1,651 | +8 | +0.5% | 900 |
| 2018/05/24 | 1,669 | 1,687 | 1,643 | 1,643 | -47 | -2.8% | 3,000 |
| 2018/05/23 | 1,729 | 1,729 | 1,636 | 1,690 | -30 | -1.7% | 4,800 |
| 2018/05/22 | 1,730 | 1,730 | 1,701 | 1,720 | +1 | +0.1% | 1,600 |
| 2018/05/21 | 1,669 | 1,764 | 1,641 | 1,719 | +60 | +3.6% | 7,900 |
| 2018/05/18 | 1,626 | 1,665 | 1,624 | 1,659 | +38 | +2.3% | 1,900 |
| 2018/05/17 | 1,624 | 1,651 | 1,612 | 1,621 | +1 | +0.1% | 4,400 |
| 2018/05/16 | 1,611 | 1,620 | 1,602 | 1,620 | +6 | +0.4% | 1,900 |
| 2018/05/15 | 1,614 | 1,627 | 1,614 | 1,614 | -4 | -0.2% | 1,800 |
| 2018/05/14 | 1,615 | 1,637 | 1,600 | 1,618 | -24 | -1.5% | 6,500 |
| 2018/05/11 | 1,653 | 1,653 | 1,642 | 1,642 | -18 | -1.1% | 1,300 |
| 2018/05/10 | 1,667 | 1,667 | 1,650 | 1,660 | -10 | -0.6% | 3,000 |
| 2018/05/09 | 1,669 | 1,673 | 1,655 | 1,670 | +1 | +0.1% | 2,000 |
| 2018/05/08 | 1,652 | 1,669 | 1,646 | 1,669 | +17 | +1% | 800 |
| 2018/05/07 | 1,653 | 1,664 | 1,626 | 1,652 | +14 | +0.9% | 3,300 |
| 2018/05/02 | 1,632 | 1,639 | 1,621 | 1,638 | +17 | +1% | 3,600 |
| 2018/05/01 | 1,630 | 1,634 | 1,620 | 1,621 | -4 | -0.2% | 3,000 |
| 2018/04/27 | 1,623 | 1,626 | 1,623 | 1,625 | +3 | +0.2% | 2,500 |
| 2018/04/26 | 1,640 | 1,663 | 1,622 | 1,622 | -12 | -0.7% | 2,900 |
| 2018/04/25 | 1,630 | 1,651 | 1,630 | 1,634 | -16 | -1% | 1,300 |
| 2018/04/24 | 1,621 | 1,659 | 1,621 | 1,650 | +9 | +0.5% | 3,700 |
| 2018/04/23 | 1,621 | 1,641 | 1,621 | 1,641 | +33 | +2.1% | 200 |
| 2018/04/20 | 1,636 | 1,636 | 1,608 | 1,608 | -30 | -1.8% | 1,200 |
| 2018/04/19 | 1,628 | 1,647 | 1,628 | 1,638 | -1 | -0.1% | 3,400 |
| 2018/04/18 | 1,676 | 1,686 | 1,592 | 1,639 | -22 | -1.3% | 4,700 |
| 2018/04/17 | 1,701 | 1,710 | 1,661 | 1,661 | -80 | -4.6% | 4,400 |
| 2018/04/16 | 1,761 | 1,768 | 1,741 | 1,741 | -20 | -1.1% | 1,200 |
| 2018/04/13 | 1,780 | 1,780 | 1,761 | 1,761 | +9 | +0.5% | 1,800 |
| 2018/04/12 | 1,783 | 1,783 | 1,752 | 1,752 | +1 | +0.1% | 900 |
| 2018/04/11 | 1,849 | 1,849 | 1,741 | 1,751 | -90 | -4.9% | 3,300 |
| 2018/04/10 | 1,850 | 1,869 | 1,783 | 1,841 | -3 | -0.2% | 5,500 |
1751～
1800
件表示中 / 2608件
類似銘柄と比較する
現在ご覧いただいている「ＺＥＴＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＺＥＴＡ | 44,500円 | +208.4% | - | 0.99% | 25.71倍 | 10.78倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
| 売れるネＧ | 149,200円 | +118.3% | - | 0.00% | - | 22.60倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| きんえい | 404,000円 | +1.4% | -24.7% | 0.25% | 86.64倍 | 4.36倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| 動物高医 | 397,500円 | +12.9% | +19.0% | 1.01% | 16.84倍 | 2.47倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| マイクロ波化 | 72,600円 | +0.3% | - | 0.00% | - | 10.82倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
市場注目の銘柄
チャート関連のコラム
