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 |
|---|---|---|---|---|---|---|---|
| 2001/03/22 | 820 | 826.7 | 820 | 826.7 | +10 | +1.2% | 21,450 |
| 2001/03/21 | 816.7 | 816.7 | 806.7 | 816.7 | +10 | +1.2% | 17,100 |
| 2001/03/19 | 820 | 827.3 | 806.7 | 806.7 | -20 | -2.4% | 19,350 |
| 2001/03/16 | 830 | 830.7 | 820 | 826.7 | -4.6 | -0.6% | 23,400 |
| 2001/03/15 | 833.3 | 833.3 | 826.7 | 831.3 | -15.4 | -1.8% | 23,550 |
| 2001/03/14 | 853.3 | 856.7 | 846.7 | 846.7 | -3.3 | -0.4% | 25,800 |
| 2001/03/13 | 866.7 | 866.7 | 847.3 | 850 | -23.3 | -2.7% | 22,950 |
| 2001/03/12 | 870 | 873.3 | 866.7 | 873.3 | +8 | +0.9% | 11,400 |
| 2001/03/09 | 873.3 | 873.3 | 864.7 | 865.3 | +2 | +0.2% | 20,700 |
| 2001/03/08 | 873.3 | 883.3 | 863.3 | 863.3 | -10 | -1.1% | 33,450 |
| 2001/03/07 | 890 | 890 | 866.7 | 873.3 | -3.4 | -0.4% | 40,050 |
| 2001/03/06 | 886.7 | 893.3 | 866.7 | 876.7 | -4.6 | -0.5% | 34,500 |
| 2001/03/05 | 932 | 932 | 881.3 | 881.3 | -10.7 | -1.2% | 22,350 |
| 2001/03/02 | 893.3 | 893.3 | 880 | 892 | +8 | +0.9% | 15,450 |
| 2001/03/01 | 898.7 | 898.7 | 880.7 | 884 | -12.7 | -1.4% | 18,150 |
| 2001/02/28 | 906.7 | 906.7 | 890 | 896.7 | -13.3 | -1.5% | 32,100 |
| 2001/02/27 | 918 | 920 | 910 | 910 | -6.7 | -0.7% | 20,850 |
| 2001/02/26 | 930 | 930 | 916.7 | 916.7 | -10 | -1.1% | 11,550 |
| 2001/02/23 | 916.7 | 933.3 | 914 | 926.7 | +10 | +1.1% | 11,700 |
| 2001/02/22 | 920 | 933.3 | 913.3 | 916.7 | -2 | -0.2% | 21,450 |
| 2001/02/21 | 919.3 | 920 | 913.3 | 918.7 | -61.3 | -6.3% | 73,350 |
| 2001/02/20 | 980 | 1,000 | 974 | 980 | +53.3 | +5.8% | 77,700 |
| 2001/02/19 | 933.3 | 933.3 | 920 | 926.7 | -6 | -0.6% | 32,550 |
| 2001/02/16 | 926.7 | 933.3 | 922.7 | 932.7 | +10 | +1.1% | 55,500 |
| 2001/02/15 | 926.7 | 926.7 | 913.3 | 922.7 | +9.4 | +1% | 34,200 |
| 2001/02/14 | 916.7 | 933.3 | 893.3 | 913.3 | -30 | -3.2% | 38,700 |
| 2001/02/13 | 946.7 | 959.3 | 930.7 | 943.3 | +10 | +1.1% | 59,700 |
| 2001/02/09 | 933.3 | 937.3 | 926.7 | 933.3 | ±0 | ±0% | 35,100 |
| 2001/02/08 | 946.7 | 952.7 | 926.7 | 933.3 | -2.7 | -0.3% | 73,500 |
| 2001/02/07 | 926.7 | 946.7 | 926.7 | 936 | +20.7 | +2.3% | 55,650 |
| 2001/02/06 | 886.7 | 940 | 886.7 | 915.3 | +34.6 | +3.9% | 27,600 |
| 2001/02/05 | 880.7 | 885.3 | 873.3 | 880.7 | +14 | +1.6% | 29,700 |
| 2001/02/02 | 886.7 | 900 | 866.7 | 866.7 | -20 | -2.3% | 55,200 |
| 2001/02/01 | 893.3 | 893.3 | 881.3 | 886.7 | ±0 | ±0% | 10,500 |
| 2001/01/31 | 893.3 | 893.3 | 880 | 886.7 | +0.7 | +0.1% | 20,550 |
| 2001/01/30 | 900 | 906.7 | 866.7 | 886 | -27.3 | -3% | 63,000 |
| 2001/01/29 | 933.3 | 933.3 | 913.3 | 913.3 | -6.7 | -0.7% | 18,750 |
| 2001/01/26 | 913.3 | 940 | 913.3 | 920 | -3.3 | -0.4% | 9,450 |
| 2001/01/25 | 927.3 | 940 | 914.7 | 923.3 | +10 | +1.1% | 19,650 |
| 2001/01/24 | 933.3 | 940 | 906.7 | 913.3 | -26.7 | -2.8% | 58,500 |
| 2001/01/23 | 986.7 | 986.7 | 940 | 940 | -33.3 | -3.4% | 15,300 |
| 2001/01/22 | 1,000.7 | 1,000.7 | 973.3 | 973.3 | -14 | -1.4% | 11,550 |
| 2001/01/19 | 1,000 | 1,020 | 986.7 | 987.3 | -2.7 | -0.3% | 19,050 |
| 2001/01/18 | 993.3 | 1,000 | 973.3 | 990 | +50 | +5.3% | 13,950 |
| 2001/01/17 | 933.3 | 940 | 920 | 940 | +20 | +2.2% | 3,900 |
| 2001/01/16 | 881.3 | 976.7 | 881.3 | 920 | +39.3 | +4.5% | 4,350 |
| 2001/01/15 | 873.3 | 900 | 873.3 | 880.7 | -26.6 | -2.9% | 11,550 |
| 2001/01/12 | 933.3 | 946.7 | 900 | 907.3 | -26 | -2.8% | 19,800 |
| 2001/01/11 | 933.3 | 946.7 | 906.7 | 933.3 | -26.7 | -2.8% | 7,050 |
| 2001/01/10 | 933.3 | 980 | 926.7 | 960 | -6.7 | -0.7% | 12,600 |
5951～
6000
件表示中 / 6988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 | 102,300円 | +1.8% | +11.8% | 4.11% | 18.20倍 | 1.10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 |
| 福井コンピ | 293,900円 | +5.9% | +7.2% | 2.48% | 14.10倍 | 2.24倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ソフトクリエＨＤ | 215,000円 | +8.2% | +7.6% | 2.88% | 14.17倍 | 2.57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 |
| ＪＦＥ－ＳＩ | 184,500円 | -8.4% | -16.5% | 3.69% | 13.60倍 | 1.76倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| スマレジ | 293,800円 | +25.2% | +18.9% | 0.68% | 30.33倍 | 7.38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 |
市場注目の銘柄
チャート関連のコラム
