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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,008 | 1,012 | 993 | 997 | -19 | -1.9% | 74,900 |
| 2022/03/30 | 1,005 | 1,017 | 998 | 1,016 | +9 | +0.9% | 76,900 |
| 2022/03/29 | 1,002 | 1,008 | 996 | 1,007 | +5 | +0.5% | 113,900 |
| 2022/03/28 | 1,018 | 1,019 | 1,000 | 1,002 | -13 | -1.3% | 65,200 |
| 2022/03/25 | 1,043 | 1,043 | 1,012 | 1,015 | -11 | -1.1% | 64,900 |
| 2022/03/24 | 1,040 | 1,040 | 1,018 | 1,026 | -18 | -1.7% | 68,600 |
| 2022/03/23 | 1,036 | 1,050 | 1,019 | 1,044 | +23 | +2.3% | 92,300 |
| 2022/03/22 | 1,027 | 1,027 | 1,014 | 1,021 | +4 | +0.4% | 86,400 |
| 2022/03/18 | 1,030 | 1,032 | 1,011 | 1,017 | -19 | -1.8% | 135,700 |
| 2022/03/17 | 1,032 | 1,043 | 1,015 | 1,036 | +24 | +2.4% | 82,500 |
| 2022/03/16 | 1,013 | 1,017 | 1,000 | 1,012 | +1 | +0.1% | 61,700 |
| 2022/03/15 | 994 | 1,013 | 990 | 1,011 | +13 | +1.3% | 44,900 |
| 2022/03/14 | 1,004 | 1,015 | 998 | 998 | -3 | -0.3% | 36,800 |
| 2022/03/11 | 986 | 1,009 | 986 | 1,001 | -22 | -2.2% | 53,400 |
| 2022/03/10 | 1,022 | 1,029 | 1,010 | 1,023 | +37 | +3.8% | 57,500 |
| 2022/03/09 | 995 | 1,009 | 982 | 986 | -7 | -0.7% | 70,000 |
| 2022/03/08 | 1,001 | 1,022 | 985 | 993 | -20 | -2% | 75,700 |
| 2022/03/07 | 1,013 | 1,019 | 994 | 1,013 | -28 | -2.7% | 80,100 |
| 2022/03/04 | 1,035 | 1,049 | 1,031 | 1,041 | -3 | -0.3% | 71,400 |
| 2022/03/03 | 1,063 | 1,075 | 1,040 | 1,044 | -3 | -0.3% | 64,500 |
| 2022/03/02 | 1,063 | 1,063 | 1,036 | 1,047 | -28 | -2.6% | 79,300 |
| 2022/03/01 | 1,109 | 1,109 | 1,072 | 1,075 | -38 | -3.4% | 92,400 |
| 2022/02/28 | 1,084 | 1,115 | 1,080 | 1,113 | +29 | +2.7% | 148,200 |
| 2022/02/25 | 1,097 | 1,097 | 1,062 | 1,084 | +1 | +0.1% | 125,000 |
| 2022/02/24 | 1,078 | 1,088 | 1,063 | 1,083 | +5 | +0.5% | 143,100 |
| 2022/02/22 | 1,073 | 1,082 | 1,061 | 1,078 | +4 | +0.4% | 96,100 |
| 2022/02/21 | 1,069 | 1,077 | 1,053 | 1,074 | +3 | +0.3% | 85,900 |
| 2022/02/18 | 1,057 | 1,082 | 1,054 | 1,071 | +13 | +1.2% | 86,600 |
| 2022/02/17 | 1,071 | 1,081 | 1,056 | 1,058 | -13 | -1.2% | 92,500 |
| 2022/02/16 | 1,070 | 1,077 | 1,060 | 1,071 | +18 | +1.7% | 98,400 |
| 2022/02/15 | 1,072 | 1,075 | 1,050 | 1,053 | -9 | -0.8% | 89,800 |
| 2022/02/14 | 1,065 | 1,070 | 1,043 | 1,062 | -18 | -1.7% | 92,100 |
| 2022/02/10 | 1,065 | 1,084 | 1,064 | 1,080 | +23 | +2.2% | 108,900 |
| 2022/02/09 | 1,048 | 1,063 | 1,042 | 1,057 | +13 | +1.2% | 94,000 |
| 2022/02/08 | 1,036 | 1,047 | 1,032 | 1,044 | +8 | +0.8% | 64,800 |
| 2022/02/07 | 1,030 | 1,044 | 1,026 | 1,036 | +5 | +0.5% | 69,700 |
| 2022/02/04 | 1,014 | 1,039 | 1,014 | 1,031 | +17 | +1.7% | 74,900 |
| 2022/02/03 | 1,006 | 1,021 | 1,000 | 1,014 | +2 | +0.2% | 61,800 |
| 2022/02/02 | 982 | 1,015 | 982 | 1,012 | +39 | +4% | 75,900 |
| 2022/02/01 | 958 | 980 | 956 | 973 | +15 | +1.6% | 86,900 |
| 2022/01/31 | 946 | 959 | 942 | 958 | +12 | +1.3% | 39,000 |
| 2022/01/28 | 925 | 948 | 925 | 946 | +32 | +3.5% | 62,200 |
| 2022/01/27 | 950 | 956 | 912 | 914 | -42 | -4.4% | 136,400 |
| 2022/01/26 | 956 | 962 | 943 | 956 | -4 | -0.4% | 66,500 |
| 2022/01/25 | 996 | 996 | 950 | 960 | -31 | -3.1% | 125,900 |
| 2022/01/24 | 972 | 991 | 972 | 991 | +6 | +0.6% | 35,100 |
| 2022/01/21 | 972 | 985 | 962 | 985 | +13 | +1.3% | 54,100 |
| 2022/01/20 | 963 | 980 | 962 | 972 | +10 | +1% | 56,100 |
| 2022/01/19 | 973 | 984 | 953 | 962 | -23 | -2.3% | 84,000 |
| 2022/01/18 | 1,010 | 1,010 | 985 | 985 | -20 | -2% | 51,700 |
651～
700
件表示中 / 6840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 |
| 日ビジシス | 96,800円 | +6.5% | +19.9% | 3.62% | 11.93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 |
| ＮＳＷ | 306,000円 | +3.4% | +1.9% | 2.78% | 10.92倍 | 1.33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 |
| 学研ＨＤ | 101,100円 | +7.8% | +4.3% | 2.57% | 12.20倍 | 0.83倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
市場注目の銘柄
チャート関連のコラム
