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 |
|---|---|---|---|---|---|---|---|
| 1997/03/27 | 3,272.7 | 3,303 | 3,200 | 3,200 | -72.7 | -2.2% | 13,365 |
| 1997/03/26 | 3,290.9 | 3,290.9 | 3,242.4 | 3,272.7 | -94.9 | -2.8% | 7,920 |
| 1997/03/25 | 3,320.2 | 3,425.6 | 3,304.3 | 3,367.6 | +68.5 | +2.1% | 18,785 |
| 1997/03/24 | 3,262.2 | 3,299.1 | 3,262.2 | 3,299.1 | ±0 | ±0% | 22,011 |
| 1997/03/21 | 3,246.4 | 3,299.1 | 3,246.4 | 3,299.1 | +5.3 | +0.2% | 17,267 |
| 1997/03/19 | 3,267.5 | 3,320.2 | 3,241.1 | 3,293.8 | ±0 | ±0% | 15,749 |
| 1997/03/18 | 3,309.6 | 3,309.6 | 3,278 | 3,293.8 | +42.2 | +1.3% | 4,364 |
| 1997/03/17 | 3,267.5 | 3,267.5 | 3,241.1 | 3,251.6 | -15.9 | -0.5% | 8,349 |
| 1997/03/14 | 3,272.7 | 3,278 | 3,256.9 | 3,267.5 | -10.5 | -0.3% | 14,801 |
| 1997/03/13 | 3,288.5 | 3,320.2 | 3,278 | 3,278 | -21.1 | -0.6% | 4,554 |
| 1997/03/12 | 3,288.5 | 3,299.1 | 3,283.3 | 3,299.1 | -10.5 | -0.3% | 9,108 |
| 1997/03/11 | 3,320.2 | 3,325.4 | 3,278 | 3,309.6 | -89.6 | -2.6% | 11,195 |
| 1997/03/10 | 3,420.3 | 3,420.3 | 3,399.2 | 3,399.2 | -21.1 | -0.6% | 5,503 |
| 1997/03/07 | 3,425.6 | 3,425.6 | 3,399.2 | 3,420.3 | +15.8 | +0.5% | 6,641 |
| 1997/03/06 | 3,430.8 | 3,430.8 | 3,399.2 | 3,404.5 | -73.8 | -2.1% | 11,006 |
| 1997/03/05 | 3,473 | 3,504.6 | 3,473 | 3,478.3 | +52.7 | +1.5% | 55,028 |
| 1997/03/04 | 3,478.3 | 3,504.6 | 3,425.6 | 3,425.6 | +52.7 | +1.6% | 21,632 |
| 1997/03/03 | 3,256.9 | 3,372.9 | 3,256.9 | 3,372.9 | +116 | +3.6% | 14,611 |
| 1997/02/28 | 3,246.4 | 3,293.8 | 3,246.4 | 3,256.9 | +15.8 | +0.5% | 9,867 |
| 1997/02/27 | 3,241.1 | 3,267.5 | 3,241.1 | 3,241.1 | -26.4 | -0.8% | 9,108 |
| 1997/02/26 | 3,272.7 | 3,325.4 | 3,241.1 | 3,267.5 | -26.3 | -0.8% | 25,996 |
| 1997/02/25 | 3,283.3 | 3,320.2 | 3,278 | 3,293.8 | +15.8 | +0.5% | 9,298 |
| 1997/02/24 | 3,304.3 | 3,320.2 | 3,278 | 3,278 | -42.2 | -1.3% | 14,042 |
| 1997/02/21 | 3,320.2 | 3,320.2 | 3,293.8 | 3,320.2 | ±0 | ±0% | 15,939 |
| 1997/02/20 | 3,325.4 | 3,346.5 | 3,320.2 | 3,320.2 | -5.2 | -0.2% | 14,231 |
| 1997/02/19 | 3,367.6 | 3,372.9 | 3,320.2 | 3,325.4 | -47.5 | -1.4% | 7,211 |
| 1997/02/18 | 3,372.9 | 3,372.9 | 3,320.2 | 3,372.9 | ±0 | ±0% | 28,273 |
| 1997/02/17 | 3,388.7 | 3,393.9 | 3,336 | 3,372.9 | ±0 | ±0% | 3,605 |
| 1997/02/14 | 3,425.6 | 3,425.6 | 3,346.5 | 3,372.9 | -52.7 | -1.5% | 17,837 |
| 1997/02/13 | 3,573.1 | 3,573.1 | 3,425.6 | 3,425.6 | -147.5 | -4.1% | 15,370 |
| 1997/02/12 | 3,604.7 | 3,604.7 | 3,573.1 | 3,573.1 | -36.9 | -1% | 6,262 |
| 1997/02/10 | 3,641.6 | 3,641.6 | 3,531 | 3,610 | +79 | +2.2% | 5,313 |
| 1997/02/07 | 3,583.7 | 3,636.4 | 3,531 | 3,531 | -68.5 | -1.9% | 4,934 |
| 1997/02/06 | 3,610 | 3,636.4 | 3,599.5 | 3,599.5 | ±0 | ±0% | 22,580 |
| 1997/02/05 | 3,636.4 | 3,636.4 | 3,594.2 | 3,599.5 | -36.9 | -1% | 16,888 |
| 1997/02/04 | 3,636.4 | 3,641.6 | 3,625.8 | 3,636.4 | ±0 | ±0% | 19,734 |
| 1997/02/03 | 3,641.6 | 3,641.6 | 3,588.9 | 3,636.4 | ±0 | ±0% | 11,765 |
| 1997/01/31 | 3,652.2 | 3,689.1 | 3,636.4 | 3,636.4 | -26.3 | -0.7% | 29,032 |
| 1997/01/30 | 3,531 | 3,662.7 | 3,478.3 | 3,662.7 | +184.4 | +5.3% | 7,780 |
| 1997/01/29 | 3,457.2 | 3,531 | 3,457.2 | 3,478.3 | +26.4 | +0.8% | 19,734 |
| 1997/01/28 | 3,346.5 | 3,451.9 | 3,320.2 | 3,451.9 | +105.4 | +3.1% | 13,283 |
| 1997/01/27 | 3,346.5 | 3,393.9 | 3,320.2 | 3,346.5 | +52.7 | +1.6% | 4,934 |
| 1997/01/24 | 3,267.5 | 3,293.8 | 3,267.5 | 3,293.8 | +26.3 | +0.8% | 7,780 |
| 1997/01/23 | 3,278 | 3,320.2 | 3,267.5 | 3,267.5 | ±0 | ±0% | 16,508 |
| 1997/01/22 | 3,272.7 | 3,293.8 | 3,214.8 | 3,267.5 | ±0 | ±0% | 10,626 |
| 1997/01/21 | 3,293.8 | 3,325.4 | 3,267.5 | 3,267.5 | -26.3 | -0.8% | 15,749 |
| 1997/01/20 | 3,399.2 | 3,399.2 | 3,278 | 3,293.8 | -52.7 | -1.6% | 8,349 |
| 1997/01/17 | 3,399.2 | 3,399.2 | 3,346.5 | 3,346.5 | ±0 | ±0% | 15,180 |
| 1997/01/16 | 3,214.8 | 3,346.5 | 3,214.8 | 3,346.5 | +131.7 | +4.1% | 24,288 |
| 1997/01/14 | 3,214.8 | 3,320.2 | 3,204.2 | 3,214.8 | +10.6 | +0.3% | 56,356 |
6651～
6700
件表示中 / 6706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 | 86,700円 | +4.8% | +79.6% | 3.46% | 18.51倍 | 0.94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 |
| ブロドリーフ | 52,800円 | +14.4% | - | 0.19% | 1173.33倍 | 2.09倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| オプティム | 90,600円 | +10.0% | +10.5% | 0.00% | 45.12倍 | 7.70倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| アバントＧ | 128,400円 | +12.0% | +17.9% | 1.48% | 19.00倍 | 3.77倍 |
|
連結会計システム「ディーバ」で首位級。経営情報管理ソフト「アバント」強化中。ＤＸ推進支援も |
| ＮＳＷ | 323,500円 | +5.0% | +3.8% | 1.85% | 12.20倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
