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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 2,733.3 | 2,893.3 | 2,733.3 | 2,813.3 | +93.3 | +3.4% | 135,900 |
| 1999/10/20 | 2,700 | 2,720 | 2,660 | 2,720 | -13.3 | -0.5% | 161,850 |
| 1999/10/19 | 2,633.3 | 2,733.3 | 2,633.3 | 2,733.3 | +100 | +3.8% | 24,300 |
| 1999/10/18 | 2,586.7 | 2,633.3 | 2,546.7 | 2,633.3 | +46.6 | +1.8% | 78,900 |
| 1999/10/15 | 2,666.7 | 2,673.3 | 2,586.7 | 2,586.7 | -46.6 | -1.8% | 21,300 |
| 1999/10/14 | 2,600 | 2,666.7 | 2,566.7 | 2,633.3 | +33.3 | +1.3% | 31,050 |
| 1999/10/13 | 2,646.7 | 2,666.7 | 2,600 | 2,600 | -100 | -3.7% | 14,400 |
| 1999/10/12 | 2,733.3 | 2,733.3 | 2,653.3 | 2,700 | -33.3 | -1.2% | 35,550 |
| 1999/10/08 | 2,753.3 | 2,753.3 | 2,720 | 2,733.3 | ±0 | ±0% | 47,550 |
| 1999/10/07 | 2,733.3 | 2,773.3 | 2,733.3 | 2,733.3 | +13.3 | +0.5% | 44,100 |
| 1999/10/06 | 2,720 | 2,733.3 | 2,666.7 | 2,720 | -33.3 | -1.2% | 29,100 |
| 1999/10/05 | 2,660 | 2,793.3 | 2,660 | 2,753.3 | +146.6 | +5.6% | 46,500 |
| 1999/10/04 | 2,633.3 | 2,666.7 | 2,600 | 2,606.7 | -26.6 | -1% | 32,700 |
| 1999/10/01 | 2,653.3 | 2,693.3 | 2,633.3 | 2,633.3 | -26.7 | -1% | 33,150 |
| 1999/09/30 | 2,680 | 2,693.3 | 2,606.7 | 2,660 | -20 | -0.7% | 15,150 |
| 1999/09/29 | 2,740 | 2,740 | 2,633.3 | 2,680 | -20 | -0.7% | 8,550 |
| 1999/09/28 | 2,660 | 2,733.3 | 2,633.3 | 2,700 | +60 | +2.3% | 27,300 |
| 1999/09/27 | 2,653.3 | 2,666.7 | 2,633.3 | 2,640 | +86.7 | +3.4% | 16,200 |
| 1999/09/24 | 2,600 | 2,633.3 | 2,506.7 | 2,553.3 | -113.4 | -4.3% | 37,950 |
| 1999/09/22 | 2,766.7 | 2,766.7 | 2,666.7 | 2,666.7 | -200 | -7% | 39,450 |
| 1999/09/21 | 2,880 | 2,933.3 | 2,866.7 | 2,866.7 | -80 | -2.7% | 41,550 |
| 1999/09/20 | 2,986.7 | 3,166.7 | 2,940 | 2,946.7 | -40 | -1.3% | 48,750 |
| 1999/09/17 | 2,853.3 | 3,033.3 | 2,853.3 | 2,986.7 | +33.4 | +1.1% | 50,400 |
| 1999/09/16 | 3,066.7 | 3,066.7 | 2,866.7 | 2,953.3 | -180 | -5.7% | 63,900 |
| 1999/09/14 | 3,000 | 3,206.7 | 2,933.3 | 3,133.3 | +260 | +9% | 437,100 |
| 1999/09/13 | 2,573.3 | 2,873.3 | 2,573.3 | 2,873.3 | +333.3 | +13.1% | 300,450 |
| 1999/09/10 | 2,666.7 | 2,666.7 | 2,540 | 2,540 | -66.7 | -2.6% | 35,700 |
| 1999/09/09 | 2,686.7 | 2,766.7 | 2,580 | 2,606.7 | -13.3 | -0.5% | 160,950 |
| 1999/09/08 | 2,606.7 | 2,693.3 | 2,606.7 | 2,620 | +73.3 | +2.9% | 211,950 |
| 1999/09/07 | 2,666.7 | 2,673.3 | 2,473.3 | 2,546.7 | -53.3 | -2.1% | 151,950 |
| 1999/09/06 | 2,333.3 | 2,600 | 2,293.3 | 2,600 | +333.3 | +14.7% | 186,000 |
| 1999/09/03 | 2,133.3 | 2,266.7 | 2,133.3 | 2,266.7 | +153.4 | +7.3% | 40,350 |
| 1999/09/02 | 2,166.7 | 2,226.7 | 2,113.3 | 2,113.3 | -46.7 | -2.2% | 54,000 |
| 1999/09/01 | 2,126.7 | 2,233.3 | 2,106.7 | 2,160 | +33.3 | +1.6% | 30,000 |
| 1999/08/31 | 2,133.3 | 2,166.7 | 2,126.7 | 2,126.7 | -6.6 | -0.3% | 25,650 |
| 1999/08/30 | 2,160 | 2,166.7 | 2,126.7 | 2,133.3 | -20 | -0.9% | 7,800 |
| 1999/08/27 | 2,200 | 2,200 | 2,140 | 2,153.3 | -6.7 | -0.3% | 17,100 |
| 1999/08/26 | 2,173.3 | 2,173.3 | 2,146.7 | 2,160 | -6.7 | -0.3% | 11,100 |
| 1999/08/25 | 2,140 | 2,233.3 | 2,140 | 2,166.7 | -66.6 | -3% | 4,200 |
| 1999/08/24 | 2,133.3 | 2,233.3 | 2,126.7 | 2,233.3 | +46.6 | +2.1% | 16,800 |
| 1999/08/23 | 2,260 | 2,260 | 2,186.7 | 2,186.7 | -40 | -1.8% | 28,200 |
| 1999/08/20 | 2,200 | 2,240 | 2,200 | 2,226.7 | -73.3 | -3.2% | 26,250 |
| 1999/08/19 | 2,266.7 | 2,326.7 | 2,266.7 | 2,300 | +33.3 | +1.5% | 7,950 |
| 1999/08/18 | 2,333.3 | 2,333.3 | 2,240 | 2,266.7 | -73.3 | -3.1% | 14,400 |
| 1999/08/17 | 2,346.7 | 2,366.7 | 2,233.3 | 2,340 | -40 | -1.7% | 6,750 |
| 1999/08/16 | 2,386.7 | 2,400 | 2,326.7 | 2,380 | +60 | +2.6% | 25,500 |
| 1999/08/13 | 2,200 | 2,320 | 2,200 | 2,320 | +120 | +5.5% | 10,800 |
| 1999/08/12 | 2,200 | 2,213.3 | 2,200 | 2,200 | ±0 | ±0% | 6,900 |
| 1999/08/11 | 2,206.7 | 2,206.7 | 2,200 | 2,200 | -33.3 | -1.5% | 17,250 |
| 1999/08/10 | 2,206.7 | 2,246.7 | 2,206.7 | 2,233.3 | +26.6 | +1.2% | 9,450 |
6151～
6200
件表示中 / 6840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 | 81,600円 | +4.8% | +79.6% | 3.68% | 17.42倍 | 0.90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 |
| ＪＦＥ－ＳＩ | 300,500円 | +0.2% | -10.1% | 3.39% | 10.37倍 | 1.56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 |
| 日ビジシス | 96,800円 | +6.5% | +19.9% | 3.62% | 11.93倍 | 1.94倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| ＮＳＷ | 306,000円 | +3.4% | +1.9% | 2.78% | 10.92倍 | 1.33倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| 学研ＨＤ | 101,100円 | +7.8% | +4.3% | 2.57% | 12.20倍 | 0.83倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
市場注目の銘柄
チャート関連のコラム
