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 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 2,709 | 2,709 | 2,647 | 2,672 | -78 | -2.8% | 262,400 |
| 2018/11/12 | 2,756 | 2,809 | 2,744 | 2,750 | -22 | -0.8% | 129,000 |
| 2018/11/09 | 2,774 | 2,805 | 2,744 | 2,772 | +5 | +0.2% | 120,500 |
| 2018/11/08 | 2,843 | 2,848 | 2,756 | 2,767 | -39 | -1.4% | 220,000 |
| 2018/11/07 | 2,780 | 2,837 | 2,771 | 2,806 | +25 | +0.9% | 165,400 |
| 2018/11/06 | 2,799 | 2,826 | 2,775 | 2,781 | -18 | -0.6% | 300,300 |
| 2018/11/05 | 2,800 | 2,849 | 2,780 | 2,799 | -17 | -0.6% | 202,500 |
| 2018/11/02 | 2,743 | 2,835 | 2,708 | 2,816 | +103 | +3.8% | 289,900 |
| 2018/11/01 | 2,793 | 2,795 | 2,701 | 2,713 | -94 | -3.3% | 402,800 |
| 2018/10/31 | 2,830 | 2,852 | 2,757 | 2,807 | +27 | +1% | 342,800 |
| 2018/10/30 | 2,755 | 2,818 | 2,754 | 2,780 | -88 | -3.1% | 797,800 |
| 2018/10/29 | 2,962 | 2,985 | 2,861 | 2,868 | -65 | -2.2% | 214,100 |
| 2018/10/26 | 3,015 | 3,060 | 2,915 | 2,933 | -77 | -2.6% | 323,600 |
| 2018/10/25 | 3,030 | 3,060 | 3,000 | 3,010 | -110 | -3.5% | 340,700 |
| 2018/10/24 | 3,150 | 3,205 | 3,110 | 3,120 | -60 | -1.9% | 266,100 |
| 2018/10/23 | 3,300 | 3,300 | 3,160 | 3,180 | -210 | -6.2% | 665,000 |
| 2018/10/22 | 3,350 | 3,405 | 3,320 | 3,390 | +20 | +0.6% | 122,800 |
| 2018/10/19 | 3,320 | 3,375 | 3,315 | 3,370 | +5 | +0.1% | 81,900 |
| 2018/10/18 | 3,385 | 3,415 | 3,360 | 3,365 | -20 | -0.6% | 125,000 |
| 2018/10/17 | 3,365 | 3,405 | 3,360 | 3,385 | +75 | +2.3% | 124,300 |
| 2018/10/16 | 3,300 | 3,350 | 3,280 | 3,310 | ±0 | ±0% | 179,900 |
| 2018/10/15 | 3,395 | 3,395 | 3,305 | 3,310 | -65 | -1.9% | 145,300 |
| 2018/10/12 | 3,310 | 3,425 | 3,310 | 3,375 | +70 | +2.1% | 178,300 |
| 2018/10/11 | 3,315 | 3,370 | 3,280 | 3,305 | -145 | -4.2% | 326,000 |
| 2018/10/10 | 3,465 | 3,505 | 3,435 | 3,450 | -15 | -0.4% | 164,300 |
| 2018/10/09 | 3,510 | 3,555 | 3,465 | 3,465 | -45 | -1.3% | 312,400 |
| 2018/10/05 | 3,450 | 3,530 | 3,425 | 3,510 | +10 | +0.3% | 162,600 |
| 2018/10/04 | 3,620 | 3,640 | 3,485 | 3,500 | -55 | -1.5% | 199,900 |
| 2018/10/03 | 3,570 | 3,605 | 3,545 | 3,555 | -15 | -0.4% | 173,400 |
| 2018/10/02 | 3,630 | 3,675 | 3,565 | 3,570 | -20 | -0.6% | 265,800 |
| 2018/10/01 | 3,520 | 3,610 | 3,505 | 3,590 | +70 | +2% | 180,200 |
| 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 |
1651～
1700
件表示中 / 7021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 | 108,600円 | +1.8% | +11.8% | 3.87% | 19.32倍 | 1.16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 |
| ビジョン | 124,700円 | +12.6% | +18.9% | 3.61% | 14.00倍 | 3.20倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| ソフトクリエＨＤ | 227,900円 | +8.2% | +7.6% | 2.72% | 15.01倍 | 2.72倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| 都築電 | 323,500円 | +4.3% | +2.3% | 3.09% | 13.04倍 | 1.33倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| セルシス | 167,900円 | +27.1% | -15.9% | 2.14% | 29.37倍 | 9.57倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
市場注目の銘柄
チャート関連のコラム
