ゼンリンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,029 | 1,030 | 1,007 | 1,011 | -16 | -1.6% | 132,300 |
| 2025/06/30 | 1,040 | 1,045 | 1,027 | 1,027 | -2 | -0.2% | 129,300 |
| 2025/06/27 | 1,025 | 1,043 | 1,025 | 1,029 | +4 | +0.4% | 138,400 |
| 2025/06/26 | 1,012 | 1,026 | 1,012 | 1,025 | +5 | +0.5% | 110,300 |
| 2025/06/25 | 1,024 | 1,025 | 1,012 | 1,020 | +2 | +0.2% | 115,800 |
| 2025/06/24 | 1,034 | 1,034 | 1,017 | 1,018 | -7 | -0.7% | 113,700 |
| 2025/06/23 | 1,030 | 1,034 | 1,021 | 1,025 | -11 | -1.1% | 111,700 |
| 2025/06/20 | 1,032 | 1,036 | 1,019 | 1,036 | -5 | -0.5% | 430,200 |
| 2025/06/19 | 1,049 | 1,051 | 1,022 | 1,041 | -32 | -3% | 418,100 |
| 2025/06/18 | 1,064 | 1,080 | 1,057 | 1,073 | -1 | -0.1% | 129,400 |
| 2025/06/17 | 1,065 | 1,078 | 1,059 | 1,074 | +1 | +0.1% | 123,700 |
| 2025/06/16 | 1,073 | 1,081 | 1,067 | 1,073 | +6 | +0.6% | 114,100 |
| 2025/06/13 | 1,100 | 1,104 | 1,062 | 1,067 | -41 | -3.7% | 203,200 |
| 2025/06/12 | 1,104 | 1,110 | 1,098 | 1,108 | -9 | -0.8% | 170,500 |
| 2025/06/11 | 1,123 | 1,123 | 1,108 | 1,117 | -8 | -0.7% | 155,700 |
| 2025/06/10 | 1,120 | 1,134 | 1,116 | 1,125 | -1 | -0.1% | 204,900 |
| 2025/06/09 | 1,135 | 1,136 | 1,124 | 1,126 | -15 | -1.3% | 114,700 |
| 2025/06/06 | 1,153 | 1,153 | 1,140 | 1,141 | -3 | -0.3% | 58,100 |
| 2025/06/05 | 1,150 | 1,151 | 1,137 | 1,144 | -9 | -0.8% | 91,400 |
| 2025/06/04 | 1,154 | 1,162 | 1,150 | 1,153 | +6 | +0.5% | 85,900 |
| 2025/06/03 | 1,158 | 1,168 | 1,147 | 1,147 | -14 | -1.2% | 96,000 |
| 2025/06/02 | 1,148 | 1,162 | 1,143 | 1,161 | +4 | +0.3% | 181,400 |
| 2025/05/30 | 1,153 | 1,168 | 1,153 | 1,157 | -8 | -0.7% | 129,400 |
| 2025/05/29 | 1,151 | 1,168 | 1,139 | 1,165 | +24 | +2.1% | 106,800 |
| 2025/05/28 | 1,145 | 1,153 | 1,140 | 1,141 | -1 | -0.1% | 90,000 |
| 2025/05/27 | 1,145 | 1,149 | 1,139 | 1,142 | +1 | +0.1% | 82,200 |
| 2025/05/26 | 1,148 | 1,155 | 1,140 | 1,141 | +6 | +0.5% | 82,000 |
| 2025/05/23 | 1,139 | 1,152 | 1,120 | 1,135 | -7 | -0.6% | 190,800 |
| 2025/05/22 | 1,158 | 1,169 | 1,136 | 1,142 | -33 | -2.8% | 204,700 |
| 2025/05/21 | 1,181 | 1,196 | 1,163 | 1,175 | ±0 | ±0% | 187,900 |
| 2025/05/20 | 1,177 | 1,197 | 1,175 | 1,175 | -14 | -1.2% | 192,500 |
| 2025/05/19 | 1,214 | 1,216 | 1,183 | 1,189 | -29 | -2.4% | 148,400 |
| 2025/05/16 | 1,196 | 1,219 | 1,192 | 1,218 | +31 | +2.6% | 191,500 |
| 2025/05/15 | 1,163 | 1,189 | 1,162 | 1,187 | -1 | -0.1% | 154,100 |
| 2025/05/14 | 1,185 | 1,192 | 1,160 | 1,188 | -9 | -0.8% | 192,000 |
| 2025/05/13 | 1,200 | 1,206 | 1,185 | 1,197 | -3 | -0.3% | 185,600 |
| 2025/05/12 | 1,200 | 1,208 | 1,185 | 1,200 | -6 | -0.5% | 152,200 |
| 2025/05/09 | 1,176 | 1,208 | 1,171 | 1,206 | +27 | +2.3% | 220,700 |
| 2025/05/08 | 1,181 | 1,192 | 1,168 | 1,179 | -11 | -0.9% | 233,200 |
| 2025/05/07 | 1,195 | 1,210 | 1,181 | 1,190 | -5 | -0.4% | 144,000 |
| 2025/05/02 | 1,175 | 1,203 | 1,173 | 1,195 | +23 | +2% | 265,500 |
| 2025/05/01 | 1,188 | 1,200 | 1,169 | 1,172 | -28 | -2.3% | 218,400 |
| 2025/04/30 | 1,215 | 1,225 | 1,188 | 1,200 | -8 | -0.7% | 298,000 |
| 2025/04/28 | 1,200 | 1,217 | 1,163 | 1,208 | +82 | +7.3% | 487,200 |
| 2025/04/25 | 1,148 | 1,164 | 1,080 | 1,126 | ±0 | ±0% | 469,900 |
| 2025/04/24 | 1,145 | 1,151 | 1,110 | 1,126 | -19 | -1.7% | 159,300 |
| 2025/04/23 | 1,142 | 1,160 | 1,140 | 1,145 | +8 | +0.7% | 103,200 |
| 2025/04/22 | 1,149 | 1,155 | 1,129 | 1,137 | -15 | -1.3% | 126,500 |
| 2025/04/21 | 1,156 | 1,165 | 1,142 | 1,152 | ±0 | ±0% | 122,400 |
| 2025/04/18 | 1,125 | 1,157 | 1,125 | 1,152 | +34 | +3% | 148,700 |
1～
50
件表示中 / 6986件
類似銘柄と比較する
現在ご覧いただいている「ゼンリン」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 |
|---|---|---|---|---|---|---|---|---|
| ゼンリン | 101,100円 | +1.8% | +11.8% | 4.15% | 17.99倍 | 1.08倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| スマレジ | 299,700円 | +25.2% | +18.9% | 0.67% | 30.93倍 | 7.53倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ビジョン | 113,900円 | +12.6% | +18.9% | 3.95% | 12.79倍 | 3.21倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| セーフィー | 104,000円 | +22.3% | - | 0.00% | 577.78倍 | 6.76倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| エイベックス | 125,700円 | -1.3% | - | 3.98% | 44.40倍 | 1.07倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
市場注目の銘柄
チャート関連のコラム
