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 |
|---|---|---|---|---|---|---|---|
| 1999/03/12 | 1,966.7 | 1,966.7 | 1,866.7 | 1,880 | -100 | -5.1% | 3,300 |
| 1999/03/11 | 1,933.3 | 1,980 | 1,866.7 | 1,980 | +33.3 | +1.7% | 36,150 |
| 1999/03/10 | 1,860 | 1,946.7 | 1,860 | 1,946.7 | +80 | +4.3% | 37,650 |
| 1999/03/09 | 1,860 | 1,866.7 | 1,853.3 | 1,866.7 | +13.4 | +0.7% | 24,000 |
| 1999/03/08 | 1,840 | 1,853.3 | 1,800 | 1,853.3 | +13.3 | +0.7% | 8,550 |
| 1999/03/05 | 1,800 | 1,853.3 | 1,800 | 1,840 | +106.7 | +6.2% | 96,900 |
| 1999/03/04 | 1,786.7 | 1,800 | 1,706.7 | 1,733.3 | -66.7 | -3.7% | 50,850 |
| 1999/03/03 | 1,793.3 | 1,820 | 1,793.3 | 1,800 | -20 | -1.1% | 6,150 |
| 1999/03/02 | 1,806.7 | 1,820 | 1,773.3 | 1,820 | +13.3 | +0.7% | 16,800 |
| 1999/03/01 | 1,773.3 | 1,826.7 | 1,773.3 | 1,806.7 | +6.7 | +0.4% | 18,900 |
| 1999/02/26 | 1,753.3 | 1,800 | 1,610 | 1,800 | -60 | -3.2% | 63,300 |
| 1999/02/25 | 1,926.7 | 1,926.7 | 1,853.3 | 1,860 | +13.3 | +0.7% | 35,400 |
| 1999/02/24 | 1,833.3 | 1,866.7 | 1,833.3 | 1,846.7 | -20 | -1.1% | 19,200 |
| 1999/02/23 | 1,900 | 1,900 | 1,803.3 | 1,866.7 | ±0 | ±0% | 11,100 |
| 1999/02/22 | 1,800 | 1,866.7 | 1,800 | 1,866.7 | +80 | +4.5% | 5,250 |
| 1999/02/19 | 1,800 | 1,826.7 | 1,786.7 | 1,786.7 | -13.3 | -0.7% | 7,350 |
| 1999/02/18 | 1,866.7 | 1,866.7 | 1,800 | 1,800 | -66.7 | -3.6% | 24,000 |
| 1999/02/17 | 1,846.7 | 1,980 | 1,846.7 | 1,866.7 | -6.6 | -0.4% | 26,550 |
| 1999/02/16 | 1,813.3 | 1,873.3 | 1,813.3 | 1,873.3 | +40 | +2.2% | 14,700 |
| 1999/02/15 | 1,803.3 | 1,866.7 | 1,800 | 1,833.3 | +33.3 | +1.9% | 4,650 |
| 1999/02/12 | 1,813.3 | 1,813.3 | 1,786.7 | 1,800 | ±0 | ±0% | 24,750 |
| 1999/02/10 | 1,840 | 1,840 | 1,800 | 1,800 | -40 | -2.2% | 35,550 |
| 1999/02/09 | 1,900 | 1,900 | 1,840 | 1,840 | -60 | -3.2% | 15,900 |
| 1999/02/08 | 1,873.3 | 1,926.7 | 1,873.3 | 1,900 | ±0 | ±0% | 7,350 |
| 1999/02/05 | 1,940 | 1,940 | 1,900 | 1,900 | -20 | -1% | 19,350 |
| 1999/02/04 | 1,920 | 1,940 | 1,900 | 1,920 | -20 | -1% | 10,350 |
| 1999/02/03 | 1,920 | 1,980 | 1,920 | 1,940 | -33.3 | -1.7% | 7,350 |
| 1999/02/02 | 2,040 | 2,040 | 1,966.7 | 1,973.3 | +20 | +1% | 32,850 |
| 1999/02/01 | 1,903.3 | 1,966.7 | 1,900 | 1,953.3 | +66.6 | +3.5% | 50,700 |
| 1999/01/29 | 1,883.3 | 1,926.7 | 1,883.3 | 1,886.7 | +23.4 | +1.3% | 19,650 |
| 1999/01/28 | 1,866.7 | 1,866.7 | 1,853.3 | 1,863.3 | -3.4 | -0.2% | 9,600 |
| 1999/01/27 | 1,870 | 1,870 | 1,800 | 1,866.7 | +6.7 | +0.4% | 8,850 |
| 1999/01/26 | 1,826.7 | 1,860 | 1,820 | 1,860 | +40 | +2.2% | 1,500 |
| 1999/01/25 | 1,866.7 | 1,896.7 | 1,820 | 1,820 | -46.7 | -2.5% | 4,350 |
| 1999/01/22 | 1,833.3 | 1,870 | 1,833.3 | 1,866.7 | +6.7 | +0.4% | 2,400 |
| 1999/01/21 | 1,900 | 1,900 | 1,800 | 1,860 | -13.3 | -0.7% | 14,400 |
| 1999/01/20 | 1,873.3 | 1,900 | 1,866.7 | 1,873.3 | ±0 | ±0% | 9,150 |
| 1999/01/19 | 1,933.3 | 1,966.7 | 1,866.7 | 1,873.3 | -60 | -3.1% | 5,550 |
| 1999/01/18 | 1,966.7 | 1,966.7 | 1,933.3 | 1,933.3 | -33.4 | -1.7% | 3,000 |
| 1999/01/14 | 2,033.3 | 2,033.3 | 1,966.7 | 1,966.7 | ±0 | ±0% | 73,650 |
| 1999/01/13 | 1,843.3 | 1,966.7 | 1,833.3 | 1,966.7 | +100 | +5.4% | 51,000 |
| 1999/01/12 | 1,863.3 | 1,900 | 1,820 | 1,866.7 | +6.7 | +0.4% | 22,650 |
| 1999/01/11 | 1,780 | 1,866.7 | 1,780 | 1,860 | +53.3 | +3% | 15,900 |
| 1999/01/08 | 1,770 | 1,806.7 | 1,770 | 1,806.7 | +36.7 | +2.1% | 8,550 |
| 1999/01/07 | 1,793.3 | 1,800 | 1,766.7 | 1,770 | +30 | +1.7% | 7,800 |
| 1999/01/06 | 1,773.3 | 1,800 | 1,733.3 | 1,740 | -93.3 | -5.1% | 11,400 |
| 1999/01/05 | 1,873.3 | 1,873.3 | 1,833.3 | 1,833.3 | +93.3 | +5.4% | 10,950 |
| 1999/01/04 | 1,740 | 1,766.7 | 1,740 | 1,740 | +10 | +0.6% | 21,900 |
| 1998/12/30 | 1,733.3 | 1,733.3 | 1,720 | 1,730 | -23.3 | -1.3% | 9,600 |
| 1998/12/29 | 1,766.7 | 1,766.7 | 1,740 | 1,753.3 | -33.4 | -1.9% | 3,450 |
6301～
6350
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
