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 |
|---|---|---|---|---|---|---|---|
| 2001/01/09 | 966.7 | 970 | 933.3 | 966.7 | -33.3 | -3.3% | 13,950 |
| 2001/01/05 | 1,033.3 | 1,033.3 | 986.7 | 1,000 | -33.3 | -3.2% | 19,650 |
| 2001/01/04 | 980.7 | 1,033.3 | 980 | 1,033.3 | +80 | +8.4% | 4,950 |
| 2000/12/29 | 946.7 | 1,000 | 946.7 | 953.3 | -6.7 | -0.7% | 6,300 |
| 2000/12/28 | 966.7 | 973.3 | 933.3 | 960 | -1.3 | -0.1% | 36,000 |
| 2000/12/27 | 1,000 | 1,000 | 960.7 | 961.3 | -28.7 | -2.9% | 11,400 |
| 2000/12/26 | 1,050 | 1,053.3 | 990 | 990 | -20 | -2% | 17,550 |
| 2000/12/25 | 1,086.7 | 1,086.7 | 1,006.7 | 1,010 | +44 | +4.6% | 9,300 |
| 2000/12/22 | 1,000 | 1,000 | 946.7 | 966 | +19.3 | +2% | 26,700 |
| 2000/12/21 | 1,000 | 1,000 | 943.3 | 946.7 | -83.3 | -8.1% | 40,050 |
| 2000/12/20 | 1,066.7 | 1,066.7 | 1,006.7 | 1,030 | -83.3 | -7.5% | 24,750 |
| 2000/12/19 | 1,150 | 1,150 | 1,100 | 1,113.3 | -40 | -3.5% | 56,250 |
| 2000/12/18 | 1,166.7 | 1,166.7 | 1,146.7 | 1,153.3 | -12.7 | -1.1% | 11,700 |
| 2000/12/15 | 1,200 | 1,200 | 1,133.3 | 1,166 | -42.7 | -3.5% | 46,650 |
| 2000/12/14 | 1,234 | 1,240 | 1,193.3 | 1,208.7 | -11.3 | -0.9% | 30,750 |
| 2000/12/13 | 1,323.3 | 1,323.3 | 1,220 | 1,220 | -100 | -7.6% | 21,750 |
| 2000/12/12 | 1,326.7 | 1,326.7 | 1,317.3 | 1,320 | ±0 | ±0% | 6,300 |
| 2000/12/11 | 1,326.7 | 1,326.7 | 1,313.3 | 1,320 | -6.7 | -0.5% | 7,350 |
| 2000/12/08 | 1,360 | 1,360 | 1,326.7 | 1,326.7 | -6.6 | -0.5% | 8,400 |
| 2000/12/07 | 1,380 | 1,380 | 1,320 | 1,333.3 | -20 | -1.5% | 13,650 |
| 2000/12/06 | 1,400 | 1,400 | 1,340 | 1,353.3 | -40 | -2.9% | 10,950 |
| 2000/12/05 | 1,393.3 | 1,526.7 | 1,366.7 | 1,393.3 | +26.6 | +1.9% | 46,050 |
| 2000/12/04 | 1,366.7 | 1,366.7 | 1,360 | 1,366.7 | +20 | +1.5% | 5,850 |
| 2000/12/01 | 1,366.7 | 1,370 | 1,320 | 1,346.7 | -13.3 | -1% | 12,150 |
| 2000/11/30 | 1,366.7 | 1,366.7 | 1,326.7 | 1,360 | -6.7 | -0.5% | 4,050 |
| 2000/11/29 | 1,366.7 | 1,366.7 | 1,326.7 | 1,366.7 | ±0 | ±0% | 12,600 |
| 2000/11/28 | 1,400 | 1,400 | 1,366.7 | 1,366.7 | -96.6 | -6.6% | 10,650 |
| 2000/11/27 | 1,403.3 | 1,463.3 | 1,400 | 1,463.3 | +70 | +5% | 6,900 |
| 2000/11/24 | 1,400 | 1,400 | 1,373.3 | 1,393.3 | +6.6 | +0.5% | 3,750 |
| 2000/11/22 | 1,386.7 | 1,433.3 | 1,386.7 | 1,386.7 | +6.7 | +0.5% | 4,950 |
| 2000/11/21 | 1,433.3 | 1,480 | 1,366.7 | 1,380 | -53.3 | -3.7% | 9,000 |
| 2000/11/20 | 1,493.3 | 1,493.3 | 1,433.3 | 1,433.3 | -60 | -4% | 2,100 |
| 2000/11/17 | 1,466.7 | 1,493.3 | 1,466.7 | 1,493.3 | -40 | -2.6% | 5,850 |
| 2000/11/16 | 1,546.7 | 1,546.7 | 1,473.3 | 1,533.3 | -13.4 | -0.9% | 5,250 |
| 2000/11/15 | 1,506.7 | 1,593.3 | 1,506.7 | 1,546.7 | +66.7 | +4.5% | 9,600 |
| 2000/11/14 | 1,423.3 | 1,480 | 1,423.3 | 1,480 | +66.7 | +4.7% | 7,800 |
| 2000/11/13 | 1,466.7 | 1,486.7 | 1,373.3 | 1,413.3 | -153.4 | -9.8% | 12,000 |
| 2000/11/10 | 1,676.7 | 1,676.7 | 1,540 | 1,566.7 | -136.6 | -8% | 63,750 |
| 2000/11/09 | 1,703.3 | 1,703.3 | 1,703.3 | 1,703.3 | - | - | 36,450 |
| 2000/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/07 | 1,200 | 1,260 | 1,186.7 | 1,234.7 | +48 | +4% | 30,600 |
| 2000/11/06 | 1,263.3 | 1,263.3 | 1,166.7 | 1,186.7 | -80 | -6.3% | 51,300 |
| 2000/11/02 | 1,366.7 | 1,366.7 | 1,260.7 | 1,266.7 | +2 | +0.2% | 32,250 |
| 2000/11/01 | 1,240 | 1,326.7 | 1,233.3 | 1,264.7 | +24.7 | +2% | 48,900 |
| 2000/10/31 | 1,440 | 1,440 | 1,240 | 1,240 | -200 | -13.9% | 44,700 |
| 2000/10/30 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 4,950 |
| 2000/10/27 | 1,440 | 1,453.3 | 1,426.7 | 1,440 | -13.3 | -0.9% | 6,000 |
| 2000/10/26 | 1,460 | 1,470 | 1,406.7 | 1,453.3 | -16.7 | -1.1% | 13,050 |
| 2000/10/25 | 1,533.3 | 1,533.3 | 1,466.7 | 1,470 | -46.7 | -3.1% | 28,200 |
| 2000/10/24 | 1,626.7 | 1,626.7 | 1,513.3 | 1,516.7 | -110 | -6.8% | 13,650 |
6001～
6050
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 | 101,700円 | +1.8% | +11.8% | 4.13% | 18.09倍 | 1.09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 | 297,100円 | +5.9% | +7.2% | 2.46% | 14.25倍 | 2.26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 | 212,000円 | +8.2% | +7.6% | 2.92% | 13.97倍 | 2.53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 | 187,400円 | -8.4% | -16.5% | 3.63% | 13.81倍 | 1.79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 | 293,500円 | +25.2% | +18.9% | 0.68% | 30.30倍 | 7.37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
