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 |
|---|---|---|---|---|---|---|---|
| 1997/05/15 | 3,272.7 | 3,272.7 | 3,212.1 | 3,212.1 | -60.6 | -1.9% | 27,720 |
| 1997/05/14 | 3,187.9 | 3,272.7 | 3,187.9 | 3,272.7 | +90.9 | +2.9% | 33,000 |
| 1997/05/13 | 3,151.5 | 3,212.1 | 3,151.5 | 3,181.8 | +90.9 | +2.9% | 5,115 |
| 1997/05/12 | 3,151.5 | 3,163.6 | 3,090.9 | 3,090.9 | -54.6 | -1.7% | 4,620 |
| 1997/05/09 | 3,151.5 | 3,169.7 | 3,084.8 | 3,145.5 | +42.5 | +1.4% | 17,490 |
| 1997/05/08 | 3,169.7 | 3,187.9 | 3,030.3 | 3,103 | -66.7 | -2.1% | 14,520 |
| 1997/05/07 | 3,242.4 | 3,272.7 | 3,169.7 | 3,169.7 | -66.7 | -2.1% | 5,940 |
| 1997/05/06 | 3,303 | 3,303 | 3,181.8 | 3,236.4 | -36.3 | -1.1% | 7,755 |
| 1997/05/02 | 3,272.7 | 3,278.8 | 3,272.7 | 3,272.7 | ±0 | ±0% | 24,915 |
| 1997/05/01 | 3,266.7 | 3,272.7 | 3,151.5 | 3,272.7 | ±0 | ±0% | 10,890 |
| 1997/04/30 | 3,333.3 | 3,333.3 | 3,272.7 | 3,272.7 | ±0 | ±0% | 8,250 |
| 1997/04/28 | 3,345.5 | 3,345.5 | 3,272.7 | 3,272.7 | -12.1 | -0.4% | 1,980 |
| 1997/04/25 | 3,345.5 | 3,345.5 | 3,272.7 | 3,284.8 | -48.5 | -1.5% | 4,455 |
| 1997/04/24 | 3,315.2 | 3,387.9 | 3,315.2 | 3,333.3 | +18.1 | +0.5% | 29,205 |
| 1997/04/23 | 3,290.9 | 3,333.3 | 3,284.8 | 3,315.2 | +36.4 | +1.1% | 25,410 |
| 1997/04/22 | 3,224.2 | 3,333.3 | 3,224.2 | 3,278.8 | +72.7 | +2.3% | 18,810 |
| 1997/04/21 | 3,151.5 | 3,206.1 | 3,151.5 | 3,206.1 | +236.4 | +8% | 11,715 |
| 1997/04/18 | 2,909.1 | 3,060.6 | 2,909.1 | 2,969.7 | +121.2 | +4.3% | 10,230 |
| 1997/04/17 | 2,866.7 | 2,866.7 | 2,848.5 | 2,848.5 | -18.2 | -0.6% | 3,135 |
| 1997/04/16 | 2,818.2 | 2,866.7 | 2,818.2 | 2,866.7 | +48.5 | +1.7% | 15,345 |
| 1997/04/15 | 2,848.5 | 2,866.7 | 2,733.3 | 2,818.2 | -90.9 | -3.1% | 29,205 |
| 1997/04/14 | 3,030.3 | 3,030.3 | 2,909.1 | 2,909.1 | -151.5 | -5% | 10,560 |
| 1997/04/11 | 3,103 | 3,121.2 | 3,060.6 | 3,060.6 | -60.6 | -1.9% | 6,600 |
| 1997/04/10 | 3,121.2 | 3,121.2 | 3,090.9 | 3,121.2 | ±0 | ±0% | 10,560 |
| 1997/04/09 | 3,206.1 | 3,206.1 | 3,090.9 | 3,121.2 | -90.9 | -2.8% | 10,890 |
| 1997/04/08 | 3,272.7 | 3,272.7 | 3,212.1 | 3,212.1 | -60.6 | -1.9% | 14,685 |
| 1997/04/07 | 3,212.1 | 3,272.7 | 3,212.1 | 3,272.7 | +60.6 | +1.9% | 23,595 |
| 1997/04/04 | 3,212.1 | 3,242.4 | 3,200 | 3,212.1 | ±0 | ±0% | 26,730 |
| 1997/04/03 | 3,212.1 | 3,242.4 | 3,212.1 | 3,212.1 | -30.3 | -0.9% | 7,095 |
| 1997/04/02 | 3,272.7 | 3,272.7 | 3,193.9 | 3,242.4 | +54.5 | +1.7% | 7,590 |
| 1997/04/01 | 3,175.8 | 3,272.7 | 3,175.8 | 3,187.9 | +24.3 | +0.8% | 5,115 |
| 1997/03/31 | 3,090.9 | 3,169.7 | 3,090.9 | 3,163.6 | +72.7 | +2.4% | 8,580 |
| 1997/03/28 | 3,200 | 3,200 | 3,090.9 | 3,090.9 | -109.1 | -3.4% | 15,180 |
| 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 |
6751～
6800
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 | 81,400円 | +4.8% | +79.6% | 3.69% | 17.37倍 | 0.89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 | 301,500円 | +0.2% | -10.1% | 3.38% | 10.40倍 | 1.57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 | 394,500円 | +5.2% | +10.9% | 2.13% | 16.29倍 | 3.91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 | 96,400円 | +6.5% | +19.9% | 3.63% | 11.88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 |
| Ｓｐｅｅｅ | 426,000円 | +14.6% | - | 0.00% | - | 8.40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
