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 |
|---|---|---|---|---|---|---|---|
| 1998/05/22 | 3,126.7 | 3,133.3 | 3,100 | 3,106.7 | -20 | -0.6% | 7,650 |
| 1998/05/21 | 3,140 | 3,166.7 | 3,126.7 | 3,126.7 | -13.3 | -0.4% | 12,300 |
| 1998/05/20 | 3,160 | 3,160 | 3,100 | 3,140 | -26.7 | -0.8% | 23,550 |
| 1998/05/19 | 3,160 | 3,166.7 | 3,140 | 3,166.7 | ±0 | ±0% | 17,700 |
| 1998/05/18 | 3,166.7 | 3,166.7 | 3,140 | 3,166.7 | ±0 | ±0% | 18,450 |
| 1998/05/15 | 3,180 | 3,206.7 | 3,166.7 | 3,166.7 | -33.3 | -1% | 25,950 |
| 1998/05/14 | 3,226.7 | 3,233.3 | 3,173.3 | 3,200 | -33.3 | -1% | 11,250 |
| 1998/05/13 | 3,200 | 3,246.7 | 3,180 | 3,233.3 | -20 | -0.6% | 11,100 |
| 1998/05/12 | 3,266.7 | 3,266.7 | 3,213.3 | 3,253.3 | ±0 | ±0% | 9,450 |
| 1998/05/11 | 3,206.7 | 3,253.3 | 3,200 | 3,253.3 | +20 | +0.6% | 15,000 |
| 1998/05/08 | 3,233.3 | 3,233.3 | 3,206.7 | 3,233.3 | ±0 | ±0% | 12,450 |
| 1998/05/07 | 3,200 | 3,233.3 | 3,193.3 | 3,233.3 | ±0 | ±0% | 19,650 |
| 1998/05/06 | 3,300 | 3,300 | 3,233.3 | 3,233.3 | -33.4 | -1% | 3,600 |
| 1998/05/01 | 3,200 | 3,266.7 | 3,193.3 | 3,266.7 | +33.4 | +1% | 25,500 |
| 1998/04/30 | 3,253.3 | 3,253.3 | 3,206.7 | 3,233.3 | +33.3 | +1% | 10,050 |
| 1998/04/28 | 3,233.3 | 3,240 | 3,186.7 | 3,200 | -53.3 | -1.6% | 16,050 |
| 1998/04/27 | 3,266.7 | 3,273.3 | 3,253.3 | 3,253.3 | -13.4 | -0.4% | 19,950 |
| 1998/04/24 | 3,266.7 | 3,273.3 | 3,260 | 3,266.7 | -6.6 | -0.2% | 3,150 |
| 1998/04/23 | 3,280 | 3,280 | 3,273.3 | 3,273.3 | -26.7 | -0.8% | 5,550 |
| 1998/04/22 | 3,280 | 3,320 | 3,280 | 3,300 | ±0 | ±0% | 1,350 |
| 1998/04/21 | 3,273.3 | 3,300 | 3,273.3 | 3,300 | -13.3 | -0.4% | 3,450 |
| 1998/04/20 | 3,320 | 3,320 | 3,266.7 | 3,313.3 | +26.6 | +0.8% | 3,300 |
| 1998/04/17 | 3,273.3 | 3,300 | 3,273.3 | 3,286.7 | +13.4 | +0.4% | 6,000 |
| 1998/04/16 | 3,286.7 | 3,286.7 | 3,273.3 | 3,273.3 | -20 | -0.6% | 5,850 |
| 1998/04/15 | 3,300 | 3,313.3 | 3,293.3 | 3,293.3 | -6.7 | -0.2% | 15,000 |
| 1998/04/14 | 3,286.7 | 3,300 | 3,280 | 3,300 | +13.3 | +0.4% | 1,650 |
| 1998/04/13 | 3,280 | 3,333.3 | 3,266.7 | 3,286.7 | -26.6 | -0.8% | 2,550 |
| 1998/04/10 | 3,373.3 | 3,400 | 3,300 | 3,313.3 | -20 | -0.6% | 3,900 |
| 1998/04/09 | 3,326.7 | 3,333.3 | 3,306.7 | 3,333.3 | +33.3 | +1% | 3,450 |
| 1998/04/08 | 3,266.7 | 3,306.7 | 3,266.7 | 3,300 | +26.7 | +0.8% | 5,550 |
| 1998/04/07 | 3,273.3 | 3,306.7 | 3,273.3 | 3,273.3 | +6.6 | +0.2% | 3,900 |
| 1998/04/06 | 3,266.7 | 3,266.7 | 3,266.7 | 3,266.7 | -66.6 | -2% | 2,550 |
| 1998/04/03 | 3,400 | 3,400 | 3,333.3 | 3,333.3 | -100 | -2.9% | 8,400 |
| 1998/04/02 | 3,473.3 | 3,473.3 | 3,406.7 | 3,433.3 | -33.4 | -1% | 5,850 |
| 1998/04/01 | 3,446.7 | 3,466.7 | 3,400 | 3,466.7 | +66.7 | +2% | 33,000 |
| 1998/03/31 | 3,413.3 | 3,453.3 | 3,340 | 3,400 | -80 | -2.3% | 7,050 |
| 1998/03/30 | 3,460 | 3,480 | 3,453.3 | 3,480 | +26.7 | +0.8% | 7,350 |
| 1998/03/27 | 3,326.7 | 3,466.7 | 3,320 | 3,453.3 | +133.3 | +4% | 21,000 |
| 1998/03/26 | 3,186.7 | 3,320 | 3,186.7 | 3,320 | -43.6 | -1.3% | 7,800 |
| 1998/03/25 | 3,357.6 | 3,393.9 | 3,333.3 | 3,363.6 | +96.9 | +3% | 28,710 |
| 1998/03/24 | 3,266.7 | 3,272.7 | 3,242.4 | 3,266.7 | -6 | -0.2% | 14,355 |
| 1998/03/23 | 3,266.7 | 3,272.7 | 3,260.6 | 3,272.7 | +30.3 | +0.9% | 6,765 |
| 1998/03/20 | 3,242.4 | 3,260.6 | 3,242.4 | 3,242.4 | -24.3 | -0.7% | 7,260 |
| 1998/03/19 | 3,272.7 | 3,272.7 | 3,260.6 | 3,266.7 | ±0 | ±0% | 9,075 |
| 1998/03/18 | 3,278.8 | 3,278.8 | 3,266.7 | 3,266.7 | -6 | -0.2% | 3,135 |
| 1998/03/17 | 3,212.1 | 3,272.7 | 3,212.1 | 3,272.7 | +60.6 | +1.9% | 4,785 |
| 1998/03/16 | 3,272.7 | 3,272.7 | 3,212.1 | 3,212.1 | -60.6 | -1.9% | 6,600 |
| 1998/03/13 | 3,272.7 | 3,297 | 3,272.7 | 3,272.7 | -18.2 | -0.6% | 9,570 |
| 1998/03/12 | 3,309.1 | 3,315.2 | 3,284.8 | 3,290.9 | -36.4 | -1.1% | 6,435 |
| 1998/03/11 | 3,284.8 | 3,327.3 | 3,284.8 | 3,327.3 | +60.6 | +1.9% | 6,105 |
6501～
6550
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
