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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,607 | 1,618 | 1,606 | 1,618 | +10 | +0.6% | 2,800 |
| 2018/02/19 | 1,610 | 1,610 | 1,591 | 1,608 | +38 | +2.4% | 1,600 |
| 2018/02/16 | 1,566 | 1,587 | 1,566 | 1,570 | +4 | +0.3% | 600 |
| 2018/02/15 | 1,569 | 1,582 | 1,544 | 1,566 | +30 | +2% | 3,200 |
| 2018/02/14 | 1,560 | 1,565 | 1,527 | 1,536 | -32 | -2% | 3,700 |
| 2018/02/13 | 1,600 | 1,600 | 1,568 | 1,568 | -12 | -0.8% | 3,000 |
| 2018/02/09 | 1,558 | 1,589 | 1,523 | 1,580 | -28 | -1.7% | 5,500 |
| 2018/02/08 | 1,582 | 1,634 | 1,582 | 1,608 | -14 | -0.9% | 9,300 |
| 2018/02/07 | 1,686 | 1,686 | 1,621 | 1,622 | +22 | +1.4% | 5,800 |
| 2018/02/06 | 1,691 | 1,700 | 1,514 | 1,600 | -143 | -8.2% | 38,200 |
| 2018/02/05 | 1,736 | 1,769 | 1,728 | 1,743 | -33 | -1.9% | 15,600 |
| 2018/02/02 | 1,827 | 1,827 | 1,771 | 1,776 | -29 | -1.6% | 4,000 |
| 2018/02/01 | 1,797 | 1,807 | 1,781 | 1,805 | +8 | +0.4% | 3,500 |
| 2018/01/31 | 1,786 | 1,799 | 1,777 | 1,797 | -8 | -0.4% | 3,800 |
| 2018/01/30 | 1,835 | 1,860 | 1,793 | 1,805 | -46 | -2.5% | 11,900 |
| 2018/01/29 | 1,793 | 1,851 | 1,790 | 1,851 | +61 | +3.4% | 21,900 |
| 2018/01/26 | 1,805 | 1,818 | 1,778 | 1,790 | -12 | -0.7% | 12,800 |
| 2018/01/25 | 1,851 | 1,851 | 1,796 | 1,802 | -57 | -3.1% | 6,100 |
| 2018/01/24 | 1,860 | 1,870 | 1,832 | 1,859 | +21 | +1.1% | 6,600 |
| 2018/01/23 | 1,867 | 1,867 | 1,791 | 1,838 | +51 | +2.9% | 15,600 |
| 2018/01/22 | 1,795 | 1,795 | 1,765 | 1,787 | +10 | +0.6% | 1,200 |
| 2018/01/19 | 1,752 | 1,777 | 1,728 | 1,777 | +40 | +2.3% | 1,900 |
| 2018/01/18 | 1,781 | 1,797 | 1,737 | 1,737 | -48 | -2.7% | 5,100 |
| 2018/01/17 | 1,799 | 1,799 | 1,771 | 1,785 | -14 | -0.8% | 1,400 |
| 2018/01/16 | 1,795 | 1,815 | 1,791 | 1,799 | +4 | +0.2% | 4,200 |
| 2018/01/15 | 1,789 | 1,807 | 1,787 | 1,795 | +7 | +0.4% | 3,000 |
| 2018/01/12 | 1,799 | 1,799 | 1,777 | 1,788 | +2 | +0.1% | 3,400 |
| 2018/01/11 | 1,791 | 1,804 | 1,777 | 1,786 | -27 | -1.5% | 4,700 |
| 2018/01/10 | 1,797 | 1,830 | 1,790 | 1,813 | +15 | +0.8% | 4,400 |
| 2018/01/09 | 1,785 | 1,837 | 1,785 | 1,798 | -9 | -0.5% | 9,800 |
| 2018/01/05 | 1,730 | 1,930 | 1,727 | 1,807 | +97 | +5.7% | 39,000 |
| 2018/01/04 | 1,660 | 1,741 | 1,660 | 1,710 | +58 | +3.5% | 10,700 |
| 2017/12/29 | 1,689 | 1,696 | 1,648 | 1,652 | -46 | -2.7% | 9,200 |
| 2017/12/28 | 1,690 | 1,710 | 1,681 | 1,698 | +8 | +0.5% | 4,400 |
| 2017/12/27 | 1,658 | 1,693 | 1,636 | 1,690 | +32 | +1.9% | 5,100 |
| 2017/12/26 | 1,613 | 1,680 | 1,613 | 1,658 | +26 | +1.6% | 29,500 |
| 2017/12/25 | 1,675 | 1,675 | 1,630 | 1,632 | -47 | -2.8% | 19,500 |
| 2017/12/22 | 1,685 | 1,693 | 1,668 | 1,679 | -18 | -1.1% | 9,100 |
| 2017/12/21 | 1,670 | 1,698 | 1,663 | 1,697 | +37 | +2.2% | 8,600 |
| 2017/12/20 | 1,680 | 1,680 | 1,660 | 1,660 | -36 | -2.1% | 16,100 |
| 2017/12/19 | 1,709 | 1,709 | 1,694 | 1,696 | -13 | -0.8% | 8,700 |
| 2017/12/18 | 1,731 | 1,731 | 1,702 | 1,709 | -27 | -1.6% | 9,700 |
| 2017/12/15 | 1,766 | 1,778 | 1,730 | 1,736 | -31 | -1.8% | 15,400 |
| 2017/12/14 | 1,789 | 1,789 | 1,767 | 1,767 | -13 | -0.7% | 3,700 |
| 2017/12/13 | 1,791 | 1,801 | 1,780 | 1,780 | -11 | -0.6% | 8,200 |
| 2017/12/12 | 1,794 | 1,810 | 1,789 | 1,791 | -3 | -0.2% | 6,600 |
| 2017/12/11 | 1,783 | 1,809 | 1,783 | 1,794 | +13 | +0.7% | 9,500 |
| 2017/12/08 | 1,810 | 1,815 | 1,780 | 1,781 | -15 | -0.8% | 6,400 |
| 2017/12/07 | 1,816 | 1,816 | 1,784 | 1,796 | -24 | -1.3% | 4,800 |
| 2017/12/06 | 1,827 | 1,827 | 1,771 | 1,820 | +51 | +2.9% | 12,700 |
1801～
1850
件表示中 / 2575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 | 35,800円 | +208.4% | - | 1.20% | 20.68倍 | 8.89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 |
| ウエスコＨＤ | 69,100円 | +1.9% | -8.3% | 3.18% | 13.90倍 | 0.59倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
| ブランジスタ | 64,000円 | +12.0% | +21.8% | 0.00% | 11.91倍 | 1.98倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
| 伊豆ＳＲ | 49,500円 | +3.8% | +4.4% | 3.03% | 9.82倍 | 1.59倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| ＡＲＭ | 56,000円 | +16.0% | +11.4% | 3.04% | 11.27倍 | 2.25倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
市場注目の銘柄
チャート関連のコラム
