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 |
|---|---|---|---|---|---|---|---|
| 1998/03/05 | 3,327.3 | 3,327.3 | 3,278.8 | 3,297 | -30.3 | -0.9% | 18,315 |
| 1998/03/04 | 3,284.8 | 3,327.3 | 3,284.8 | 3,327.3 | +48.5 | +1.5% | 6,270 |
| 1998/03/03 | 3,333.3 | 3,333.3 | 3,278.8 | 3,278.8 | -24.2 | -0.7% | 7,590 |
| 1998/03/02 | 3,327.3 | 3,327.3 | 3,303 | 3,303 | -18.2 | -0.5% | 5,610 |
| 1998/02/27 | 3,187.9 | 3,321.2 | 3,169.7 | 3,321.2 | +133.3 | +4.2% | 14,850 |
| 1998/02/26 | 3,187.9 | 3,200 | 3,187.9 | 3,187.9 | +24.3 | +0.8% | 1,815 |
| 1998/02/25 | 3,181.8 | 3,187.9 | 3,163.6 | 3,163.6 | -18.2 | -0.6% | 7,095 |
| 1998/02/24 | 3,266.7 | 3,290.9 | 3,181.8 | 3,181.8 | -84.9 | -2.6% | 14,025 |
| 1998/02/23 | 3,272.7 | 3,278.8 | 3,266.7 | 3,266.7 | -12.1 | -0.4% | 2,145 |
| 1998/02/20 | 3,242.4 | 3,278.8 | 3,242.4 | 3,278.8 | +6.1 | +0.2% | 3,300 |
| 1998/02/19 | 3,272.7 | 3,272.7 | 3,272.7 | 3,272.7 | -30.3 | -0.9% | 11,220 |
| 1998/02/18 | 3,327.3 | 3,327.3 | 3,303 | 3,303 | +6 | +0.2% | 2,310 |
| 1998/02/17 | 3,266.7 | 3,297 | 3,266.7 | 3,297 | +30.3 | +0.9% | 10,065 |
| 1998/02/16 | 3,278.8 | 3,321.2 | 3,266.7 | 3,266.7 | ±0 | ±0% | 2,310 |
| 1998/02/13 | 3,297 | 3,303 | 3,266.7 | 3,266.7 | +6.1 | +0.2% | 12,540 |
| 1998/02/12 | 3,266.7 | 3,272.7 | 3,260.6 | 3,260.6 | ±0 | ±0% | 15,345 |
| 1998/02/10 | 3,266.7 | 3,266.7 | 3,242.4 | 3,260.6 | +78.8 | +2.5% | 6,765 |
| 1998/02/09 | 3,212.1 | 3,242.4 | 3,181.8 | 3,181.8 | -60.6 | -1.9% | 5,445 |
| 1998/02/06 | 3,272.7 | 3,272.7 | 3,242.4 | 3,242.4 | -60.6 | -1.8% | 6,930 |
| 1998/02/05 | 3,327.3 | 3,327.3 | 3,303 | 3,303 | -24.3 | -0.7% | 11,550 |
| 1998/02/04 | 3,309.1 | 3,327.3 | 3,303 | 3,327.3 | +12.1 | +0.4% | 9,075 |
| 1998/02/03 | 3,272.7 | 3,315.2 | 3,242.4 | 3,315.2 | +97 | +3% | 12,870 |
| 1998/02/02 | 3,242.4 | 3,242.4 | 3,212.1 | 3,218.2 | ±0 | ±0% | 12,540 |
| 1998/01/30 | 3,236.4 | 3,333.3 | 3,212.1 | 3,218.2 | +12.1 | +0.4% | 19,635 |
| 1998/01/29 | 3,157.6 | 3,230.3 | 3,157.6 | 3,206.1 | +145.5 | +4.8% | 26,235 |
| 1998/01/28 | 3,006.1 | 3,060.6 | 2,993.9 | 3,060.6 | +60.6 | +2% | 22,605 |
| 1998/01/27 | 3,030.3 | 3,030.3 | 2,975.8 | 3,000 | -30.3 | -1% | 13,530 |
| 1998/01/26 | 2,878.8 | 3,030.3 | 2,878.8 | 3,030.3 | +133.3 | +4.6% | 10,725 |
| 1998/01/23 | 2,866.7 | 2,909.1 | 2,860.6 | 2,897 | +30.3 | +1.1% | 9,075 |
| 1998/01/22 | 2,866.7 | 2,878.8 | 2,866.7 | 2,866.7 | +6.1 | +0.2% | 7,425 |
| 1998/01/21 | 2,884.8 | 2,884.8 | 2,860.6 | 2,860.6 | -18.2 | -0.6% | 5,610 |
| 1998/01/20 | 2,933.3 | 2,969.7 | 2,878.8 | 2,878.8 | -24.2 | -0.8% | 9,075 |
| 1998/01/19 | 2,842.4 | 2,903 | 2,836.4 | 2,903 | +66.6 | +2.3% | 8,910 |
| 1998/01/16 | 2,818.2 | 2,842.4 | 2,787.9 | 2,836.4 | +18.2 | +0.6% | 5,445 |
| 1998/01/14 | 2,969.7 | 2,969.7 | 2,818.2 | 2,818.2 | -151.5 | -5.1% | 16,500 |
| 1998/01/13 | 2,981.8 | 2,981.8 | 2,969.7 | 2,969.7 | -6.1 | -0.2% | 7,095 |
| 1998/01/12 | 2,987.9 | 2,987.9 | 2,975.8 | 2,975.8 | -12.1 | -0.4% | 14,355 |
| 1998/01/09 | 3,024.2 | 3,024.2 | 2,987.9 | 2,987.9 | ±0 | ±0% | 1,815 |
| 1998/01/08 | 2,987.9 | 3,000 | 2,981.8 | 2,987.9 | ±0 | ±0% | 8,085 |
| 1998/01/07 | 2,981.8 | 2,987.9 | 2,969.7 | 2,987.9 | +18.2 | +0.6% | 20,625 |
| 1998/01/06 | 3,012.1 | 3,012.1 | 2,969.7 | 2,969.7 | -12.1 | -0.4% | 9,900 |
| 1998/01/05 | 3,030.3 | 3,030.3 | 2,969.7 | 2,981.8 | +12.1 | +0.4% | 7,095 |
| 1997/12/30 | 3,054.5 | 3,054.5 | 2,969.7 | 2,969.7 | -109.1 | -3.5% | 3,135 |
| 1997/12/29 | 3,030.3 | 3,078.8 | 3,030.3 | 3,078.8 | +48.5 | +1.6% | 16,170 |
| 1997/12/26 | 3,000 | 3,030.3 | 2,981.8 | 3,030.3 | +48.5 | +1.6% | 18,810 |
| 1997/12/25 | 2,987.9 | 3,018.2 | 2,981.8 | 2,981.8 | -36.4 | -1.2% | 8,910 |
| 1997/12/24 | 2,981.8 | 3,018.2 | 2,969.7 | 3,018.2 | +30.3 | +1% | 15,345 |
| 1997/12/22 | 2,981.8 | 3,000 | 2,975.8 | 2,987.9 | ±0 | ±0% | 11,220 |
| 1997/12/19 | 3,060.6 | 3,060.6 | 2,987.9 | 2,987.9 | -60.6 | -2% | 36,300 |
| 1997/12/18 | 3,078.8 | 3,078.8 | 3,048.5 | 3,048.5 | -12.1 | -0.4% | 16,005 |
6651～
6700
件表示中 / 6937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 | 115,200円 | +4.8% | +79.6% | 3.04% | 24.59倍 | 1.27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 |
| アバントＧ | 180,900円 | +17.9% | +18.9% | 1.38% | 19.71倍 | 4.75倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| ＳＲＡＨＤ | 434,500円 | +5.0% | -14.3% | 3.91% | 11.93倍 | 1.75倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| プラスアルファ | 155,200円 | +27.4% | +23.3% | 1.16% | 16.22倍 | 5.24倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ブロドリーフ | 66,500円 | +11.4% | +175.2% | 0.75% | 59.32倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム
