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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,100 | 1,100 | 1,092 | 1,092.7 | -7.3 | -0.7% | 16,800 |
| 2005/06/06 | 1,076.7 | 1,100 | 1,076.7 | 1,100 | +23.3 | +2.2% | 69,150 |
| 2005/06/03 | 1,072 | 1,083.3 | 1,070 | 1,076.7 | +4.7 | +0.4% | 15,300 |
| 2005/06/02 | 1,078.7 | 1,086.7 | 1,071.3 | 1,072 | -7.3 | -0.7% | 17,100 |
| 2005/06/01 | 1,079.3 | 1,079.3 | 1,075.3 | 1,079.3 | -2.7 | -0.2% | 12,600 |
| 2005/05/31 | 1,100 | 1,100 | 1,080 | 1,082 | -4.7 | -0.4% | 12,000 |
| 2005/05/30 | 1,068 | 1,090 | 1,068 | 1,086.7 | +8 | +0.7% | 18,000 |
| 2005/05/27 | 1,077.3 | 1,080 | 1,067.3 | 1,078.7 | +2 | +0.2% | 6,900 |
| 2005/05/26 | 1,079.3 | 1,080 | 1,068 | 1,076.7 | -2 | -0.2% | 10,500 |
| 2005/05/25 | 1,086.7 | 1,094.7 | 1,074.7 | 1,078.7 | -6 | -0.6% | 23,400 |
| 2005/05/24 | 1,087.3 | 1,088 | 1,070 | 1,084.7 | -15.3 | -1.4% | 22,650 |
| 2005/05/23 | 1,110 | 1,110 | 1,080 | 1,100 | -6.7 | -0.6% | 31,650 |
| 2005/05/20 | 1,100 | 1,106.7 | 1,080 | 1,106.7 | +16.7 | +1.5% | 22,950 |
| 2005/05/19 | 1,100 | 1,100 | 1,088 | 1,090 | +3.3 | +0.3% | 13,800 |
| 2005/05/18 | 1,111.3 | 1,111.3 | 1,086.7 | 1,086.7 | -26 | -2.3% | 16,200 |
| 2005/05/17 | 1,099.3 | 1,131.3 | 1,093.3 | 1,112.7 | +25.4 | +2.3% | 131,400 |
| 2005/05/16 | 1,061.3 | 1,098.7 | 1,061.3 | 1,087.3 | +27.3 | +2.6% | 102,750 |
| 2005/05/13 | 1,066.7 | 1,066.7 | 1,060 | 1,060 | -6.7 | -0.6% | 20,100 |
| 2005/05/12 | 1,066 | 1,066.7 | 1,060 | 1,066.7 | ±0 | ±0% | 24,000 |
| 2005/05/11 | 1,048 | 1,066.7 | 1,048 | 1,066.7 | +22 | +2.1% | 19,050 |
| 2005/05/10 | 1,062.7 | 1,064.7 | 1,044.7 | 1,044.7 | +0.7 | +0.1% | 20,850 |
| 2005/05/09 | 1,041.3 | 1,045.3 | 1,041.3 | 1,044 | -9.3 | -0.9% | 7,200 |
| 2005/05/06 | 1,060 | 1,060 | 1,048 | 1,053.3 | -6.7 | -0.6% | 13,800 |
| 2005/05/02 | 1,060 | 1,066.7 | 1,046.7 | 1,060 | ±0 | ±0% | 12,600 |
| 2005/04/28 | 1,052 | 1,066 | 1,050 | 1,060 | +6.7 | +0.6% | 19,950 |
| 2005/04/27 | 1,044.7 | 1,060 | 1,042.7 | 1,053.3 | +3.3 | +0.3% | 8,850 |
| 2005/04/26 | 1,040 | 1,053.3 | 1,040 | 1,050 | ±0 | ±0% | 8,850 |
| 2005/04/25 | 1,033.3 | 1,063.3 | 1,033.3 | 1,050 | -15.3 | -1.4% | 39,000 |
| 2005/04/22 | 1,054 | 1,065.3 | 1,054 | 1,065.3 | +0.6 | +0.1% | 27,150 |
| 2005/04/21 | 1,033.3 | 1,066 | 1,020.7 | 1,064.7 | +9.4 | +0.9% | 18,600 |
| 2005/04/20 | 1,066.7 | 1,066.7 | 1,046.7 | 1,055.3 | -8 | -0.8% | 15,750 |
| 2005/04/19 | 1,033.3 | 1,066.7 | 1,033.3 | 1,063.3 | +30 | +2.9% | 21,750 |
| 2005/04/18 | 1,034 | 1,046 | 1,030 | 1,033.3 | -34 | -3.2% | 30,150 |
| 2005/04/15 | 1,061.3 | 1,067.3 | 1,053.3 | 1,067.3 | +0.6 | +0.1% | 28,050 |
| 2005/04/14 | 1,053.3 | 1,066.7 | 1,053.3 | 1,066.7 | +13.4 | +1.3% | 29,850 |
| 2005/04/13 | 1,066 | 1,066.7 | 1,053.3 | 1,053.3 | -13.4 | -1.3% | 9,900 |
| 2005/04/12 | 1,068 | 1,068.7 | 1,053.3 | 1,066.7 | -4 | -0.4% | 34,950 |
| 2005/04/11 | 1,066.7 | 1,076.7 | 1,066 | 1,070.7 | +7.4 | +0.7% | 71,250 |
| 2005/04/08 | 1,059.3 | 1,064.7 | 1,053.3 | 1,063.3 | +23.3 | +2.2% | 71,250 |
| 2005/04/07 | 1,014 | 1,040 | 1,012.7 | 1,040 | +13.3 | +1.3% | 54,000 |
| 2005/04/06 | 1,030 | 1,046.7 | 1,020 | 1,026.7 | -13.3 | -1.3% | 26,400 |
| 2005/04/05 | 1,040.7 | 1,069.3 | 1,033.3 | 1,040 | ±0 | ±0% | 61,200 |
| 2005/04/04 | 1,040.7 | 1,041.3 | 1,020 | 1,040 | -7.3 | -0.7% | 28,800 |
| 2005/04/01 | 1,066 | 1,070 | 1,047.3 | 1,047.3 | -8 | -0.8% | 41,100 |
| 2005/03/31 | 1,077.3 | 1,077.3 | 1,054.7 | 1,055.3 | -22.7 | -2.1% | 21,300 |
| 2005/03/30 | 1,055.3 | 1,087.3 | 1,053.3 | 1,078 | -17.3 | -1.6% | 96,900 |
| 2005/03/29 | 1,066.7 | 1,100 | 1,066.7 | 1,095.3 | +32 | +3% | 168,900 |
| 2005/03/28 | 1,046.7 | 1,063.3 | 1,046.7 | 1,063.3 | +10.6 | +1% | 86,550 |
| 2005/03/25 | 1,046.7 | 1,053.3 | 1,040 | 1,052.7 | +6 | +0.6% | 92,100 |
| 2005/03/24 | 1,040 | 1,046.7 | 1,033.3 | 1,046.7 | +6 | +0.6% | 51,150 |
4951～
5000
件表示中 / 7022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 | 108,400円 | +1.8% | +11.8% | 3.87% | 19.29倍 | 1.16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 |
| ビジョン | 124,800円 | +12.6% | +18.9% | 3.61% | 14.01倍 | 3.20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 |
| ソフトクリエＨＤ | 229,800円 | +8.2% | +7.6% | 2.70% | 15.14倍 | 2.75倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| 都築電 | 324,500円 | +4.3% | +2.3% | 3.08% | 13.08倍 | 1.33倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| セルシス | 167,700円 | +27.1% | -15.9% | 2.15% | 29.33倍 | 9.56倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
市場注目の銘柄
チャート関連のコラム
