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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 2,440 | 2,486.7 | 2,433.3 | 2,466.7 | +60 | +2.5% | 2,850 |
| 1999/05/27 | 2,440 | 2,440 | 2,406.7 | 2,406.7 | -60 | -2.4% | 9,900 |
| 1999/05/26 | 2,440 | 2,473.3 | 2,440 | 2,466.7 | -6.6 | -0.3% | 5,700 |
| 1999/05/25 | 2,473.3 | 2,480 | 2,466.7 | 2,473.3 | -66.7 | -2.6% | 3,150 |
| 1999/05/24 | 2,540 | 2,540 | 2,473.3 | 2,540 | ±0 | ±0% | 7,500 |
| 1999/05/21 | 2,540 | 2,600 | 2,540 | 2,540 | ±0 | ±0% | 10,950 |
| 1999/05/20 | 2,533.3 | 2,593.3 | 2,466.7 | 2,540 | +6.7 | +0.3% | 8,550 |
| 1999/05/19 | 2,440 | 2,566.7 | 2,420 | 2,533.3 | -6.7 | -0.3% | 25,800 |
| 1999/05/18 | 2,600 | 2,600 | 2,540 | 2,540 | -126.7 | -4.8% | 5,400 |
| 1999/05/17 | 2,633.3 | 2,686.7 | 2,633.3 | 2,666.7 | -66.6 | -2.4% | 31,350 |
| 1999/05/14 | 2,600 | 2,760 | 2,600 | 2,733.3 | +240 | +9.6% | 274,950 |
| 1999/05/13 | 2,393.3 | 2,493.3 | 2,380 | 2,493.3 | +100 | +4.2% | 41,550 |
| 1999/05/12 | 2,460 | 2,460 | 2,393.3 | 2,393.3 | -40 | -1.6% | 8,850 |
| 1999/05/11 | 2,406.7 | 2,433.3 | 2,386.7 | 2,433.3 | +26.6 | +1.1% | 30,000 |
| 1999/05/10 | 2,466.7 | 2,466.7 | 2,400 | 2,406.7 | +6.7 | +0.3% | 10,800 |
| 1999/05/07 | 2,466.7 | 2,473.3 | 2,400 | 2,400 | -13.3 | -0.6% | 20,400 |
| 1999/05/06 | 2,493.3 | 2,493.3 | 2,413.3 | 2,413.3 | -20 | -0.8% | 11,400 |
| 1999/04/30 | 2,466.7 | 2,466.7 | 2,406.7 | 2,433.3 | -60 | -2.4% | 14,400 |
| 1999/04/28 | 2,526.7 | 2,533.3 | 2,353.3 | 2,493.3 | -6.7 | -0.3% | 27,750 |
| 1999/04/27 | 2,460 | 2,533.3 | 2,460 | 2,500 | -33.3 | -1.3% | 20,400 |
| 1999/04/26 | 2,446.7 | 2,533.3 | 2,413.3 | 2,533.3 | +80 | +3.3% | 20,400 |
| 1999/04/23 | 2,466.7 | 2,473.3 | 2,406.7 | 2,453.3 | -13.4 | -0.5% | 26,850 |
| 1999/04/22 | 2,533.3 | 2,533.3 | 2,400 | 2,466.7 | -66.6 | -2.6% | 33,900 |
| 1999/04/21 | 2,546.7 | 2,546.7 | 2,453.3 | 2,533.3 | -13.4 | -0.5% | 30,300 |
| 1999/04/20 | 2,500 | 2,546.7 | 2,466.7 | 2,546.7 | +53.4 | +2.1% | 31,650 |
| 1999/04/19 | 2,533.3 | 2,540 | 2,493.3 | 2,493.3 | +26.6 | +1.1% | 23,700 |
| 1999/04/16 | 2,460 | 2,473.3 | 2,440 | 2,466.7 | +66.7 | +2.8% | 33,150 |
| 1999/04/15 | 2,340 | 2,400 | 2,333.3 | 2,400 | +66.7 | +2.9% | 26,700 |
| 1999/04/14 | 2,386.7 | 2,406.7 | 2,333.3 | 2,333.3 | -86.7 | -3.6% | 11,700 |
| 1999/04/13 | 2,460 | 2,460 | 2,420 | 2,420 | -53.3 | -2.2% | 10,650 |
| 1999/04/12 | 2,493.3 | 2,500 | 2,466.7 | 2,473.3 | -20 | -0.8% | 18,450 |
| 1999/04/09 | 2,600 | 2,600 | 2,473.3 | 2,493.3 | -53.4 | -2.1% | 59,100 |
| 1999/04/08 | 2,493.3 | 2,546.7 | 2,400 | 2,546.7 | +80 | +3.2% | 60,750 |
| 1999/04/07 | 2,366.7 | 2,466.7 | 2,300 | 2,466.7 | +166.7 | +7.2% | 41,850 |
| 1999/04/06 | 2,400 | 2,433.3 | 2,233.3 | 2,300 | -100 | -4.2% | 35,250 |
| 1999/04/05 | 2,400 | 2,433.3 | 2,353.3 | 2,400 | -33.3 | -1.4% | 34,050 |
| 1999/04/02 | 2,466.7 | 2,466.7 | 2,353.3 | 2,433.3 | -33.4 | -1.4% | 77,550 |
| 1999/04/01 | 2,533.3 | 2,600 | 2,466.7 | 2,466.7 | +133.4 | +5.7% | 184,500 |
| 1999/03/31 | 2,200 | 2,333.3 | 2,193.3 | 2,333.3 | +266.6 | +12.9% | 272,250 |
| 1999/03/30 | 1,953.3 | 2,106.7 | 1,953.3 | 2,066.7 | +133.4 | +6.9% | 171,750 |
| 1999/03/29 | 1,900 | 1,946.7 | 1,866.7 | 1,933.3 | +66.6 | +3.6% | 37,950 |
| 1999/03/26 | 1,853.3 | 1,886.7 | 1,853.3 | 1,866.7 | -26.6 | -1.4% | 8,100 |
| 1999/03/25 | 1,866.7 | 1,893.3 | 1,820 | 1,893.3 | +73.3 | +4% | 16,200 |
| 1999/03/24 | 1,856.7 | 1,866.7 | 1,820 | 1,820 | -13.3 | -0.7% | 15,900 |
| 1999/03/23 | 1,800 | 1,900 | 1,780 | 1,833.3 | +33.3 | +1.9% | 29,100 |
| 1999/03/19 | 1,733.3 | 1,826.7 | 1,733.3 | 1,800 | +66.7 | +3.8% | 34,650 |
| 1999/03/18 | 1,873.3 | 1,873.3 | 1,733.3 | 1,733.3 | -140 | -7.5% | 21,450 |
| 1999/03/17 | 1,870 | 1,896.7 | 1,866.7 | 1,873.3 | -23.4 | -1.2% | 11,100 |
| 1999/03/16 | 1,880 | 1,900 | 1,853.3 | 1,896.7 | +16.7 | +0.9% | 16,950 |
| 1999/03/15 | 1,880 | 1,880 | 1,876.7 | 1,880 | ±0 | ±0% | 6,300 |
6251～
6300
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
