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 |
|---|---|---|---|---|---|---|---|
| 1998/12/22 | 1,946.7 | 1,946.7 | 1,860 | 1,916.7 | -30 | -1.5% | 60,150 |
| 1998/12/21 | 1,893.3 | 1,946.7 | 1,893.3 | 1,946.7 | +26.7 | +1.4% | 16,350 |
| 1998/12/18 | 1,920 | 1,920 | 1,900 | 1,920 | -6.7 | -0.3% | 6,450 |
| 1998/12/17 | 1,900 | 1,926.7 | 1,866.7 | 1,926.7 | -6.6 | -0.3% | 11,100 |
| 1998/12/16 | 1,880 | 1,960 | 1,880 | 1,933.3 | +60 | +3.2% | 5,100 |
| 1998/12/15 | 1,933.3 | 1,933.3 | 1,873.3 | 1,873.3 | -60 | -3.1% | 7,950 |
| 1998/12/14 | 1,940 | 1,953.3 | 1,920 | 1,933.3 | -33.4 | -1.7% | 4,200 |
| 1998/12/11 | 1,973.3 | 1,973.3 | 1,926.7 | 1,966.7 | +46.7 | +2.4% | 4,800 |
| 1998/12/10 | 1,980 | 1,980 | 1,920 | 1,920 | +20 | +1.1% | 17,850 |
| 1998/12/09 | 1,883.3 | 1,966.7 | 1,880 | 1,900 | +33.3 | +1.8% | 20,100 |
| 1998/12/08 | 1,866.7 | 1,900 | 1,866.7 | 1,866.7 | ±0 | ±0% | 11,700 |
| 1998/12/07 | 1,900 | 1,913.3 | 1,866.7 | 1,866.7 | -33.3 | -1.8% | 28,650 |
| 1998/12/04 | 1,850 | 1,906.7 | 1,850 | 1,900 | +80 | +4.4% | 60,000 |
| 1998/12/03 | 1,833.3 | 1,846.7 | 1,786.7 | 1,820 | -20 | -1.1% | 19,500 |
| 1998/12/02 | 1,880 | 1,903.3 | 1,833.3 | 1,840 | +13.3 | +0.7% | 117,150 |
| 1998/12/01 | 1,886.7 | 1,886.7 | 1,826.7 | 1,826.7 | -33.3 | -1.8% | 68,850 |
| 1998/11/30 | 1,800 | 1,886.7 | 1,786.7 | 1,860 | +106.7 | +6.1% | 61,650 |
| 1998/11/27 | 1,733.3 | 1,753.3 | 1,733.3 | 1,753.3 | +20 | +1.2% | 38,250 |
| 1998/11/26 | 1,700 | 1,746.7 | 1,700 | 1,733.3 | +66.6 | +4% | 23,700 |
| 1998/11/25 | 1,606.7 | 1,673.3 | 1,606.7 | 1,666.7 | +60 | +3.7% | 12,600 |
| 1998/11/24 | 1,640 | 1,680 | 1,600 | 1,606.7 | -60 | -3.6% | 14,250 |
| 1998/11/20 | 1,566.7 | 1,666.7 | 1,566.7 | 1,666.7 | +66.7 | +4.2% | 5,850 |
| 1998/11/19 | 1,600 | 1,600 | 1,600 | 1,600 | -66.7 | -4% | 5,700 |
| 1998/11/18 | 1,666.7 | 1,666.7 | 1,646.7 | 1,666.7 | +20 | +1.2% | 5,100 |
| 1998/11/17 | 1,653.3 | 1,680 | 1,626.7 | 1,646.7 | -53.3 | -3.1% | 8,850 |
| 1998/11/16 | 1,700 | 1,706.7 | 1,686.7 | 1,700 | +13.3 | +0.8% | 11,100 |
| 1998/11/13 | 1,666.7 | 1,700 | 1,666.7 | 1,686.7 | +53.4 | +3.3% | 10,950 |
| 1998/11/12 | 1,633.3 | 1,633.3 | 1,600 | 1,633.3 | +40 | +2.5% | 6,900 |
| 1998/11/11 | 1,593.3 | 1,633.3 | 1,593.3 | 1,593.3 | +46.6 | +3% | 25,650 |
| 1998/11/10 | 1,526.7 | 1,546.7 | 1,526.7 | 1,546.7 | +46.7 | +3.1% | 20,250 |
| 1998/11/09 | 1,533.3 | 1,533.3 | 1,500 | 1,500 | -20 | -1.3% | 1,500 |
| 1998/11/06 | 1,533.3 | 1,533.3 | 1,520 | 1,520 | -33.3 | -2.1% | 7,350 |
| 1998/11/05 | 1,633.3 | 1,633.3 | 1,500 | 1,553.3 | -13.4 | -0.9% | 91,950 |
| 1998/11/04 | 1,573.3 | 1,600 | 1,566.7 | 1,566.7 | -33.3 | -2.1% | 12,900 |
| 1998/11/02 | 1,533.3 | 1,600 | 1,533.3 | 1,600 | +93.3 | +6.2% | 3,750 |
| 1998/10/30 | 1,600 | 1,600 | 1,506.7 | 1,506.7 | -26.6 | -1.7% | 1,650 |
| 1998/10/29 | 1,600 | 1,600 | 1,533.3 | 1,533.3 | -66.7 | -4.2% | 3,750 |
| 1998/10/28 | 1,586.7 | 1,600 | 1,586.7 | 1,600 | +66.7 | +4.4% | 2,550 |
| 1998/10/27 | 1,653.3 | 1,653.3 | 1,533.3 | 1,533.3 | -100 | -6.1% | 7,350 |
| 1998/10/26 | 1,666.7 | 1,666.7 | 1,633.3 | 1,633.3 | -33.4 | -2% | 4,200 |
| 1998/10/23 | 1,666.7 | 1,666.7 | 1,600 | 1,666.7 | -6.6 | -0.4% | 5,400 |
| 1998/10/22 | 1,740 | 1,753.3 | 1,673.3 | 1,673.3 | -60 | -3.5% | 9,750 |
| 1998/10/21 | 1,726.7 | 1,766.7 | 1,700 | 1,733.3 | +33.3 | +2% | 4,800 |
| 1998/10/20 | 1,800 | 1,800 | 1,700 | 1,700 | -40 | -2.3% | 4,050 |
| 1998/10/19 | 1,666.7 | 1,800 | 1,666.7 | 1,740 | +200 | +13% | 2,100 |
| 1998/10/16 | 1,533.3 | 1,540 | 1,533.3 | 1,540 | +60 | +4.1% | 10,200 |
| 1998/10/15 | 1,446.7 | 1,480 | 1,433.3 | 1,480 | +6.7 | +0.5% | 58,350 |
| 1998/10/14 | 1,456.7 | 1,480 | 1,456.7 | 1,473.3 | +20 | +1.4% | 4,500 |
| 1998/10/13 | 1,533.3 | 1,533.3 | 1,453.3 | 1,453.3 | -46.7 | -3.1% | 18,450 |
| 1998/10/12 | 1,460 | 1,500 | 1,433.3 | 1,500 | +33.3 | +2.3% | 3,300 |
6501～
6550
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 | 101,000円 | +1.8% | +11.8% | 4.16% | 17.97倍 | 1.08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 | 218,300円 | +8.2% | +7.6% | 2.84% | 14.39倍 | 2.61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 | 295,300円 | +25.2% | +18.9% | 0.68% | 30.48倍 | 7.42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 | 183,200円 | -8.4% | -16.5% | 3.71% | 13.51倍 | 1.74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 | 177,400円 | +6.2% | +6.4% | 3.38% | 10.84倍 | 1.81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
