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 |
|---|---|---|---|---|---|---|---|
| 1997/07/25 | 3,915.2 | 3,933.3 | 3,884.8 | 3,933.3 | +18.1 | +0.5% | 50,490 |
| 1997/07/24 | 3,818.2 | 3,945.5 | 3,818.2 | 3,915.2 | +97 | +2.5% | 72,930 |
| 1997/07/23 | 3,727.3 | 3,818.2 | 3,727.3 | 3,818.2 | +97 | +2.6% | 18,315 |
| 1997/07/22 | 3,787.9 | 3,787.9 | 3,690.9 | 3,721.2 | -66.7 | -1.8% | 18,150 |
| 1997/07/18 | 3,787.9 | 3,787.9 | 3,757.6 | 3,787.9 | -30.3 | -0.8% | 17,160 |
| 1997/07/17 | 3,800 | 3,848.5 | 3,757.6 | 3,818.2 | ±0 | ±0% | 33,330 |
| 1997/07/16 | 3,897 | 3,909.1 | 3,818.2 | 3,818.2 | -90.9 | -2.3% | 21,945 |
| 1997/07/15 | 3,963.6 | 3,969.7 | 3,878.8 | 3,909.1 | -60.6 | -1.5% | 25,740 |
| 1997/07/14 | 3,951.5 | 3,993.9 | 3,951.5 | 3,969.7 | +6.1 | +0.2% | 33,165 |
| 1997/07/11 | 3,878.8 | 3,975.8 | 3,878.8 | 3,963.6 | +90.9 | +2.3% | 45,375 |
| 1997/07/10 | 3,866.7 | 3,878.8 | 3,818.2 | 3,872.7 | +54.5 | +1.4% | 16,665 |
| 1997/07/09 | 3,836.4 | 3,866.7 | 3,757.6 | 3,818.2 | -18.2 | -0.5% | 63,360 |
| 1997/07/08 | 3,787.9 | 3,836.4 | 3,727.3 | 3,836.4 | +24.3 | +0.6% | 32,340 |
| 1997/07/07 | 3,818.2 | 3,818.2 | 3,793.9 | 3,812.1 | -36.4 | -0.9% | 11,715 |
| 1997/07/04 | 3,818.2 | 3,848.5 | 3,800 | 3,848.5 | +18.2 | +0.5% | 40,260 |
| 1997/07/03 | 3,824.2 | 3,854.5 | 3,787.9 | 3,830.3 | -36.4 | -0.9% | 41,910 |
| 1997/07/02 | 3,993.9 | 3,993.9 | 3,866.7 | 3,866.7 | -133.3 | -3.3% | 65,835 |
| 1997/07/01 | 3,927.3 | 4,030.3 | 3,781.8 | 4,000 | +72.7 | +1.9% | 164,340 |
| 1997/06/30 | 3,769.7 | 4,024.2 | 3,763.6 | 3,927.3 | +406.1 | +11.5% | 190,245 |
| 1997/06/27 | 3,606.1 | 3,624.2 | 3,521.2 | 3,521.2 | -97 | -2.7% | 12,045 |
| 1997/06/26 | 3,624.2 | 3,630.3 | 3,545.5 | 3,618.2 | -6 | -0.2% | 25,575 |
| 1997/06/25 | 3,606.1 | 3,630.3 | 3,593.9 | 3,624.2 | +30.3 | +0.8% | 16,665 |
| 1997/06/24 | 3,636.4 | 3,636.4 | 3,587.9 | 3,593.9 | -36.4 | -1% | 7,095 |
| 1997/06/23 | 3,672.7 | 3,672.7 | 3,630.3 | 3,630.3 | -48.5 | -1.3% | 11,220 |
| 1997/06/20 | 3,721.2 | 3,727.3 | 3,666.7 | 3,678.8 | -48.5 | -1.3% | 44,055 |
| 1997/06/19 | 3,751.5 | 3,787.9 | 3,727.3 | 3,727.3 | -30.3 | -0.8% | 39,930 |
| 1997/06/18 | 3,818.2 | 3,830.3 | 3,757.6 | 3,757.6 | -54.5 | -1.4% | 35,310 |
| 1997/06/17 | 3,739.4 | 3,848.5 | 3,690.9 | 3,812.1 | +133.3 | +3.6% | 32,010 |
| 1997/06/16 | 3,690.9 | 3,697 | 3,660.6 | 3,678.8 | +42.4 | +1.2% | 18,150 |
| 1997/06/13 | 3,636.4 | 3,684.8 | 3,636.4 | 3,636.4 | +30.3 | +0.8% | 35,145 |
| 1997/06/12 | 3,575.8 | 3,636.4 | 3,575.8 | 3,606.1 | +30.3 | +0.8% | 11,220 |
| 1997/06/11 | 3,624.2 | 3,624.2 | 3,575.8 | 3,575.8 | -60.6 | -1.7% | 12,540 |
| 1997/06/10 | 3,654.5 | 3,666.7 | 3,575.8 | 3,636.4 | -18.1 | -0.5% | 23,925 |
| 1997/06/09 | 3,642.4 | 3,678.8 | 3,636.4 | 3,654.5 | +12.1 | +0.3% | 8,910 |
| 1997/06/06 | 3,587.9 | 3,666.7 | 3,587.9 | 3,642.4 | +54.5 | +1.5% | 24,915 |
| 1997/06/05 | 3,581.8 | 3,642.4 | 3,581.8 | 3,587.9 | +12.1 | +0.3% | 90,255 |
| 1997/06/04 | 3,636.4 | 3,642.4 | 3,575.8 | 3,575.8 | -36.3 | -1% | 20,130 |
| 1997/06/03 | 3,545.5 | 3,642.4 | 3,545.5 | 3,612.1 | +66.6 | +1.9% | 34,155 |
| 1997/06/02 | 3,521.2 | 3,569.7 | 3,521.2 | 3,545.5 | ±0 | ±0% | 14,190 |
| 1997/05/30 | 3,545.5 | 3,593.9 | 3,515.2 | 3,545.5 | -24.2 | -0.7% | 30,525 |
| 1997/05/29 | 3,448.5 | 3,606.1 | 3,448.5 | 3,569.7 | +157.6 | +4.6% | 74,580 |
| 1997/05/28 | 3,345.5 | 3,412.1 | 3,339.4 | 3,412.1 | +66.6 | +2% | 39,930 |
| 1997/05/27 | 3,357.6 | 3,393.9 | 3,333.3 | 3,345.5 | +12.2 | +0.4% | 33,495 |
| 1997/05/26 | 3,333.3 | 3,363.6 | 3,290.9 | 3,333.3 | +42.4 | +1.3% | 30,690 |
| 1997/05/23 | 3,242.4 | 3,333.3 | 3,242.4 | 3,290.9 | +12.1 | +0.4% | 29,370 |
| 1997/05/22 | 3,357.6 | 3,357.6 | 3,242.4 | 3,278.8 | -54.5 | -1.6% | 19,140 |
| 1997/05/21 | 3,212.1 | 3,333.3 | 3,212.1 | 3,333.3 | +121.2 | +3.8% | 26,895 |
| 1997/05/20 | 3,333.3 | 3,393.9 | 3,212.1 | 3,212.1 | -175.8 | -5.2% | 13,860 |
| 1997/05/19 | 3,333.3 | 3,387.9 | 3,333.3 | 3,387.9 | +6.1 | +0.2% | 13,530 |
| 1997/05/16 | 3,224.2 | 3,393.9 | 3,218.2 | 3,381.8 | +169.7 | +5.3% | 33,165 |
6701～
6750
件表示中 / 6839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 |
| ビーエンジ | 396,000円 | +5.2% | +10.9% | 2.12% | 16.35倍 | 3.93倍 |
|
ＥＲＰで自社製「ＭＣフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| 日ビジシス | 96,800円 | +6.5% | +19.9% | 3.62% | 11.93倍 | 1.95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 |
| Ｓｐｅｅｅ | 496,000円 | +14.6% | - | 0.00% | - | 9.78倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
市場注目の銘柄
チャート関連のコラム
