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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,785 | 1,800 | 1,765 | 1,769 | -16 | -0.9% | 8,500 |
| 2017/12/04 | 1,840 | 1,840 | 1,780 | 1,785 | -58 | -3.1% | 16,100 |
| 2017/12/01 | 1,853 | 1,860 | 1,843 | 1,843 | -20 | -1.1% | 4,100 |
| 2017/11/30 | 1,852 | 1,867 | 1,846 | 1,863 | +12 | +0.6% | 3,500 |
| 2017/11/29 | 1,865 | 1,872 | 1,850 | 1,851 | -14 | -0.8% | 5,000 |
| 2017/11/28 | 1,866 | 1,875 | 1,862 | 1,865 | +3 | +0.2% | 3,800 |
| 2017/11/27 | 1,868 | 1,870 | 1,861 | 1,862 | -8 | -0.4% | 2,300 |
| 2017/11/24 | 1,866 | 1,892 | 1,866 | 1,870 | -15 | -0.8% | 3,000 |
| 2017/11/22 | 1,901 | 1,909 | 1,862 | 1,885 | -20 | -1% | 7,600 |
| 2017/11/21 | 1,915 | 1,919 | 1,899 | 1,905 | -3 | -0.2% | 3,900 |
| 2017/11/20 | 1,856 | 1,930 | 1,850 | 1,908 | +53 | +2.9% | 5,800 |
| 2017/11/17 | 1,860 | 1,863 | 1,853 | 1,855 | -15 | -0.8% | 3,900 |
| 2017/11/16 | 1,860 | 1,870 | 1,860 | 1,870 | -6 | -0.3% | 800 |
| 2017/11/15 | 1,884 | 1,884 | 1,867 | 1,876 | -9 | -0.5% | 2,100 |
| 2017/11/14 | 1,870 | 1,885 | 1,858 | 1,885 | +15 | +0.8% | 2,000 |
| 2017/11/13 | 1,852 | 1,872 | 1,852 | 1,870 | -15 | -0.8% | 1,900 |
| 2017/11/10 | 1,882 | 1,889 | 1,870 | 1,885 | -24 | -1.3% | 5,300 |
| 2017/11/09 | 1,913 | 1,913 | 1,895 | 1,909 | -4 | -0.2% | 3,300 |
| 2017/11/08 | 1,901 | 1,914 | 1,901 | 1,913 | +12 | +0.6% | 1,600 |
| 2017/11/07 | 1,906 | 1,910 | 1,901 | 1,901 | -5 | -0.3% | 2,600 |
| 2017/11/06 | 1,907 | 1,914 | 1,905 | 1,906 | -13 | -0.7% | 3,000 |
| 2017/11/02 | 1,930 | 1,930 | 1,906 | 1,919 | -7 | -0.4% | 800 |
| 2017/11/01 | 1,909 | 1,935 | 1,906 | 1,926 | +1 | +0.1% | 2,700 |
| 2017/10/31 | 1,895 | 1,925 | 1,877 | 1,925 | +32 | +1.7% | 6,500 |
| 2017/10/30 | 1,903 | 1,914 | 1,893 | 1,893 | -8 | -0.4% | 4,100 |
| 2017/10/27 | 1,893 | 1,904 | 1,889 | 1,901 | +1 | +0.1% | 3,900 |
| 2017/10/26 | 1,890 | 1,910 | 1,887 | 1,900 | +5 | +0.3% | 2,700 |
| 2017/10/25 | 1,919 | 1,919 | 1,895 | 1,895 | -14 | -0.7% | 1,200 |
| 2017/10/24 | 1,910 | 1,910 | 1,881 | 1,909 | ±0 | ±0% | 2,500 |
| 2017/10/23 | 1,913 | 1,943 | 1,880 | 1,909 | +3 | +0.2% | 9,400 |
| 2017/10/20 | 1,912 | 1,935 | 1,897 | 1,906 | -3 | -0.2% | 5,300 |
| 2017/10/19 | 1,921 | 1,959 | 1,892 | 1,909 | -41 | -2.1% | 11,800 |
| 2017/10/18 | 1,969 | 1,969 | 1,918 | 1,950 | -46 | -2.3% | 10,900 |
| 2017/10/17 | 1,976 | 1,996 | 1,974 | 1,996 | -6 | -0.3% | 1,600 |
| 2017/10/16 | 2,000 | 2,004 | 1,953 | 2,002 | ±0 | ±0% | 7,900 |
| 2017/10/13 | 2,006 | 2,019 | 2,000 | 2,002 | -19 | -0.9% | 2,900 |
| 2017/10/12 | 2,015 | 2,022 | 2,015 | 2,021 | +16 | +0.8% | 500 |
| 2017/10/11 | 2,017 | 2,071 | 2,005 | 2,005 | -23 | -1.1% | 9,900 |
| 2017/10/10 | 2,019 | 2,028 | 1,997 | 2,028 | +5 | +0.2% | 3,700 |
| 2017/10/06 | 1,991 | 2,033 | 1,991 | 2,023 | +32 | +1.6% | 2,300 |
| 2017/10/05 | 1,998 | 2,010 | 1,990 | 1,991 | -9 | -0.5% | 4,700 |
| 2017/10/04 | 2,013 | 2,019 | 2,000 | 2,000 | -32 | -1.6% | 2,200 |
| 2017/10/03 | 2,003 | 2,040 | 2,003 | 2,032 | +31 | +1.5% | 3,500 |
| 2017/10/02 | 2,003 | 2,039 | 2,001 | 2,001 | -2 | -0.1% | 1,600 |
| 2017/09/29 | 2,033 | 2,033 | 1,987 | 2,003 | -43 | -2.1% | 12,000 |
| 2017/09/28 | 2,025 | 2,346 | 2,023 | 2,046 | +18 | +0.9% | 51,000 |
| 2017/09/27 | 2,034 | 2,036 | 1,991 | 2,028 | +31 | +1.6% | 4,400 |
| 2017/09/26 | 2,007 | 2,013 | 1,988 | 1,997 | -21 | -1% | 3,000 |
| 2017/09/25 | 1,993 | 2,018 | 1,974 | 2,018 | +22 | +1.1% | 6,000 |
| 2017/09/22 | 1,965 | 2,034 | 1,965 | 1,996 | +16 | +0.8% | 7,800 |
1851～
1900
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
