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 |
|---|---|---|---|---|---|---|---|
| 1999/12/30 | 2,660 | 2,733.3 | 2,660 | 2,733.3 | +66.6 | +2.5% | 6,450 |
| 1999/12/29 | 2,733.3 | 2,766.7 | 2,666.7 | 2,666.7 | ±0 | ±0% | 17,550 |
| 1999/12/28 | 2,700 | 2,713.3 | 2,660 | 2,666.7 | -93.3 | -3.4% | 39,600 |
| 1999/12/27 | 3,000 | 3,000 | 2,660 | 2,760 | -233.3 | -7.8% | 63,450 |
| 1999/12/24 | 2,966.7 | 3,060 | 2,933.3 | 2,993.3 | +66.6 | +2.3% | 67,350 |
| 1999/12/22 | 2,906.7 | 2,966.7 | 2,906.7 | 2,926.7 | +6.7 | +0.2% | 48,900 |
| 1999/12/21 | 2,913.3 | 2,966.7 | 2,913.3 | 2,920 | +20 | +0.7% | 48,900 |
| 1999/12/20 | 2,886.7 | 2,920 | 2,886.7 | 2,900 | +26.7 | +0.9% | 44,700 |
| 1999/12/17 | 2,873.3 | 2,920 | 2,873.3 | 2,873.3 | ±0 | ±0% | 20,700 |
| 1999/12/16 | 2,866.7 | 2,900 | 2,866.7 | 2,873.3 | -60 | -2% | 62,400 |
| 1999/12/15 | 2,866.7 | 2,933.3 | 2,866.7 | 2,933.3 | +6.6 | +0.2% | 70,950 |
| 1999/12/14 | 2,933.3 | 2,966.7 | 2,800 | 2,926.7 | -40 | -1.3% | 30,750 |
| 1999/12/13 | 2,933.3 | 3,046.7 | 2,920 | 2,966.7 | +26.7 | +0.9% | 94,950 |
| 1999/12/10 | 2,833.3 | 2,966.7 | 2,800 | 2,940 | +140 | +5% | 104,400 |
| 1999/12/09 | 2,766.7 | 2,800 | 2,760 | 2,800 | +33.3 | +1.2% | 60,750 |
| 1999/12/08 | 2,773.3 | 2,786.7 | 2,760 | 2,766.7 | ±0 | ±0% | 67,200 |
| 1999/12/07 | 2,720 | 2,800 | 2,720 | 2,766.7 | +13.4 | +0.5% | 133,650 |
| 1999/12/06 | 2,766.7 | 2,766.7 | 2,720 | 2,753.3 | -13.4 | -0.5% | 83,850 |
| 1999/12/03 | 2,766.7 | 2,866.7 | 2,713.3 | 2,766.7 | +66.7 | +2.5% | 96,600 |
| 1999/12/02 | 2,800 | 2,806.7 | 2,693.3 | 2,700 | -33.3 | -1.2% | 73,350 |
| 1999/12/01 | 2,866.7 | 2,866.7 | 2,733.3 | 2,733.3 | -140 | -4.9% | 30,150 |
| 1999/11/30 | 2,746.7 | 2,933.3 | 2,746.7 | 2,873.3 | +126.6 | +4.6% | 21,900 |
| 1999/11/29 | 2,800 | 2,833.3 | 2,733.3 | 2,746.7 | -86.6 | -3.1% | 23,550 |
| 1999/11/26 | 2,773.3 | 2,833.3 | 2,760 | 2,833.3 | +93.3 | +3.4% | 15,150 |
| 1999/11/25 | 2,866.7 | 2,900 | 2,740 | 2,740 | -126.7 | -4.4% | 29,250 |
| 1999/11/24 | 2,913.3 | 2,933.3 | 2,833.3 | 2,866.7 | -40 | -1.4% | 28,800 |
| 1999/11/22 | 2,960 | 2,960 | 2,906.7 | 2,906.7 | -26.6 | -0.9% | 28,500 |
| 1999/11/19 | 2,993.3 | 3,000 | 2,920 | 2,933.3 | -66.7 | -2.2% | 64,350 |
| 1999/11/18 | 2,953.3 | 3,020 | 2,926.7 | 3,000 | +146.7 | +5.1% | 114,300 |
| 1999/11/17 | 2,820 | 2,933.3 | 2,820 | 2,853.3 | +100 | +3.6% | 28,200 |
| 1999/11/16 | 2,766.7 | 2,800 | 2,733.3 | 2,753.3 | -40 | -1.4% | 32,700 |
| 1999/11/15 | 2,733.3 | 2,833.3 | 2,733.3 | 2,793.3 | -13.4 | -0.5% | 42,750 |
| 1999/11/12 | 2,833.3 | 2,866.7 | 2,800 | 2,806.7 | -26.6 | -0.9% | 27,600 |
| 1999/11/11 | 2,993.3 | 3,000 | 2,833.3 | 2,833.3 | -133.4 | -4.5% | 31,800 |
| 1999/11/10 | 2,933.3 | 3,000 | 2,933.3 | 2,966.7 | -33.3 | -1.1% | 19,800 |
| 1999/11/09 | 3,000 | 3,000 | 2,933.3 | 3,000 | +66.7 | +2.3% | 50,550 |
| 1999/11/08 | 3,013.3 | 3,020 | 2,933.3 | 2,933.3 | -33.4 | -1.1% | 28,200 |
| 1999/11/05 | 2,933.3 | 3,000 | 2,886.7 | 2,966.7 | -33.3 | -1.1% | 42,000 |
| 1999/11/04 | 3,000 | 3,033.3 | 3,000 | 3,000 | ±0 | ±0% | 73,050 |
| 1999/11/02 | 3,000 | 3,033.3 | 2,980 | 3,000 | +20 | +0.7% | 84,900 |
| 1999/11/01 | 3,000 | 3,006.7 | 2,933.3 | 2,980 | +46.7 | +1.6% | 57,750 |
| 1999/10/29 | 2,940 | 3,020 | 2,926.7 | 2,933.3 | +26.6 | +0.9% | 64,050 |
| 1999/10/28 | 2,900 | 2,906.7 | 2,786.7 | 2,906.7 | +40 | +1.4% | 56,250 |
| 1999/10/27 | 2,966.7 | 3,000 | 2,866.7 | 2,866.7 | -166.6 | -5.5% | 38,700 |
| 1999/10/26 | 3,033.3 | 3,053.3 | 2,986.7 | 3,033.3 | -33.4 | -1.1% | 103,050 |
| 1999/10/25 | 2,986.7 | 3,126.7 | 2,933.3 | 3,066.7 | +180 | +6.2% | 246,300 |
| 1999/10/22 | 2,800 | 2,906.7 | 2,773.3 | 2,886.7 | +73.4 | +2.6% | 97,200 |
| 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 |
6251～
6300
件表示中 / 6987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 | 1.09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 |
| 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 |
| 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 |
| ＪＦＥ－ＳＩ | 184,500円 | -8.4% | -16.5% | 3.69% | 13.61倍 | 1.75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 |
| ミロク情報 | 175,300円 | +6.2% | +6.4% | 3.42% | 10.71倍 | 1.79倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
市場注目の銘柄
チャート関連のコラム
