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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,500 | 3,550 | 3,495 | 3,520 | +55 | +1.6% | 159,500 |
| 2018/09/27 | 3,500 | 3,530 | 3,455 | 3,465 | -105 | -2.9% | 179,000 |
| 2018/09/26 | 3,500 | 3,580 | 3,480 | 3,570 | +75 | +2.1% | 210,700 |
| 2018/09/25 | 3,385 | 3,495 | 3,350 | 3,495 | +80 | +2.3% | 249,300 |
| 2018/09/21 | 3,370 | 3,425 | 3,350 | 3,415 | +65 | +1.9% | 210,100 |
| 2018/09/20 | 3,430 | 3,430 | 3,340 | 3,350 | -65 | -1.9% | 196,700 |
| 2018/09/19 | 3,450 | 3,450 | 3,375 | 3,415 | +10 | +0.3% | 168,800 |
| 2018/09/18 | 3,415 | 3,490 | 3,375 | 3,405 | +30 | +0.9% | 389,700 |
| 2018/09/14 | 3,440 | 3,450 | 3,365 | 3,375 | -55 | -1.6% | 235,900 |
| 2018/09/13 | 3,455 | 3,505 | 3,400 | 3,430 | -15 | -0.4% | 203,500 |
| 2018/09/12 | 3,460 | 3,485 | 3,435 | 3,445 | +10 | +0.3% | 152,200 |
| 2018/09/11 | 3,445 | 3,500 | 3,415 | 3,435 | +5 | +0.1% | 237,900 |
| 2018/09/10 | 3,385 | 3,445 | 3,365 | 3,430 | +80 | +2.4% | 132,100 |
| 2018/09/07 | 3,320 | 3,365 | 3,165 | 3,350 | -20 | -0.6% | 195,200 |
| 2018/09/06 | 3,470 | 3,490 | 3,355 | 3,370 | -95 | -2.7% | 228,800 |
| 2018/09/05 | 3,440 | 3,515 | 3,435 | 3,465 | +30 | +0.9% | 171,700 |
| 2018/09/04 | 3,420 | 3,445 | 3,380 | 3,435 | +35 | +1% | 126,800 |
| 2018/09/03 | 3,390 | 3,445 | 3,355 | 3,400 | -20 | -0.6% | 199,600 |
| 2018/08/31 | 3,380 | 3,470 | 3,380 | 3,420 | +45 | +1.3% | 290,900 |
| 2018/08/30 | 3,345 | 3,435 | 3,330 | 3,375 | +75 | +2.3% | 239,600 |
| 2018/08/29 | 3,225 | 3,320 | 3,225 | 3,300 | +105 | +3.3% | 269,200 |
| 2018/08/28 | 3,195 | 3,225 | 3,175 | 3,195 | +20 | +0.6% | 127,300 |
| 2018/08/27 | 3,185 | 3,220 | 3,165 | 3,175 | -10 | -0.3% | 205,300 |
| 2018/08/24 | 3,215 | 3,230 | 3,175 | 3,185 | ±0 | ±0% | 230,400 |
| 2018/08/23 | 3,205 | 3,245 | 3,175 | 3,185 | ±0 | ±0% | 175,600 |
| 2018/08/22 | 3,130 | 3,190 | 3,100 | 3,185 | +65 | +2.1% | 168,600 |
| 2018/08/21 | 3,085 | 3,125 | 3,070 | 3,120 | +35 | +1.1% | 143,000 |
| 2018/08/20 | 3,070 | 3,115 | 3,055 | 3,085 | +5 | +0.2% | 159,400 |
| 2018/08/17 | 3,080 | 3,150 | 3,055 | 3,080 | +40 | +1.3% | 288,900 |
| 2018/08/16 | 3,000 | 3,050 | 2,991 | 3,040 | +30 | +1% | 206,100 |
| 2018/08/15 | 3,005 | 3,055 | 2,998 | 3,010 | +12 | +0.4% | 210,200 |
| 2018/08/14 | 3,025 | 3,050 | 2,987 | 2,998 | -2 | -0.1% | 209,600 |
| 2018/08/13 | 3,025 | 3,045 | 2,975 | 3,000 | -55 | -1.8% | 193,600 |
| 2018/08/10 | 3,065 | 3,090 | 3,045 | 3,055 | -25 | -0.8% | 179,100 |
| 2018/08/09 | 3,035 | 3,085 | 3,005 | 3,080 | +30 | +1% | 150,900 |
| 2018/08/08 | 2,999 | 3,055 | 2,987 | 3,050 | +59 | +2% | 196,900 |
| 2018/08/07 | 3,000 | 3,055 | 2,978 | 2,991 | +11 | +0.4% | 386,900 |
| 2018/08/06 | 2,990 | 3,040 | 2,967 | 2,980 | ±0 | ±0% | 253,000 |
| 2018/08/03 | 3,045 | 3,050 | 2,965 | 2,980 | -45 | -1.5% | 233,200 |
| 2018/08/02 | 3,050 | 3,080 | 2,998 | 3,025 | -5 | -0.2% | 240,000 |
| 2018/08/01 | 3,090 | 3,100 | 3,015 | 3,030 | -20 | -0.7% | 274,300 |
| 2018/07/31 | 3,010 | 3,100 | 2,963 | 3,050 | +110 | +3.7% | 541,800 |
| 2018/07/30 | 2,981 | 3,040 | 2,905 | 2,940 | -40 | -1.3% | 222,100 |
| 2018/07/27 | 2,950 | 3,040 | 2,949 | 2,980 | +32 | +1.1% | 237,300 |
| 2018/07/26 | 2,897 | 2,950 | 2,885 | 2,948 | +88 | +3.1% | 252,200 |
| 2018/07/25 | 2,802 | 2,862 | 2,760 | 2,860 | +99 | +3.6% | 336,700 |
| 2018/07/24 | 2,798 | 2,801 | 2,752 | 2,761 | -4 | -0.1% | 75,600 |
| 2018/07/23 | 2,787 | 2,817 | 2,758 | 2,765 | -38 | -1.4% | 92,400 |
| 2018/07/20 | 2,781 | 2,807 | 2,777 | 2,803 | +14 | +0.5% | 133,700 |
| 2018/07/19 | 2,774 | 2,801 | 2,770 | 2,789 | +18 | +0.6% | 138,500 |
1501～
1550
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
