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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 2,160 | 2,176.7 | 2,146.7 | 2,166.7 | +3.4 | +0.2% | 114,900 |
2017/07/10 | 2,166.7 | 2,166.7 | 2,146.7 | 2,163.3 | +20 | +0.9% | 146,100 |
2017/07/07 | 2,133.3 | 2,176.7 | 2,130 | 2,143.3 | -16.7 | -0.8% | 217,650 |
2017/07/06 | 2,120 | 2,186.7 | 2,120 | 2,160 | +43.3 | +2% | 271,350 |
2017/07/05 | 2,140 | 2,146.7 | 2,080 | 2,116.7 | -43.3 | -2% | 643,500 |
2017/07/04 | 2,280 | 2,280 | 2,150 | 2,160 | -86.7 | -3.9% | 519,000 |
2017/07/03 | 2,173.3 | 2,266.7 | 2,170 | 2,246.7 | +80 | +3.7% | 620,400 |
2017/06/30 | 2,120 | 2,176.7 | 2,120 | 2,166.7 | +33.4 | +1.6% | 485,550 |
2017/06/29 | 2,086.7 | 2,143.3 | 2,083.3 | 2,133.3 | +56.6 | +2.7% | 336,000 |
2017/06/28 | 2,106.7 | 2,123.3 | 2,070 | 2,076.7 | -33.3 | -1.6% | 456,900 |
2017/06/27 | 2,160 | 2,183.3 | 2,090 | 2,110 | -60 | -2.8% | 697,350 |
2017/06/26 | 2,053.3 | 2,170 | 2,046.7 | 2,170 | +106.7 | +5.2% | 789,450 |
2017/06/23 | 2,060 | 2,106.7 | 2,020 | 2,063.3 | +23.3 | +1.1% | 723,450 |
2017/06/22 | 1,940 | 2,050 | 1,936 | 2,040 | +106.7 | +5.5% | 878,250 |
2017/06/21 | 1,886.7 | 1,953.3 | 1,863.3 | 1,933.3 | +53.3 | +2.8% | 823,500 |
2017/06/20 | 1,893.3 | 1,906 | 1,860.7 | 1,880 | +17.3 | +0.9% | 530,550 |
2017/06/19 | 1,822.7 | 1,892.7 | 1,809.3 | 1,862.7 | +140 | +8.1% | 1,122,600 |
2017/06/16 | 1,744 | 1,748 | 1,712 | 1,722.7 | -10.6 | -0.6% | 210,750 |
2017/06/15 | 1,720 | 1,738.7 | 1,707.3 | 1,733.3 | -11.4 | -0.7% | 238,500 |
2017/06/14 | 1,772 | 1,777.3 | 1,742.7 | 1,744.7 | -8 | -0.5% | 180,450 |
2017/06/13 | 1,742.7 | 1,770.7 | 1,727.3 | 1,752.7 | +4.7 | +0.3% | 221,100 |
2017/06/12 | 1,752.7 | 1,762 | 1,719.3 | 1,748 | -38 | -2.1% | 322,050 |
2017/06/09 | 1,808.7 | 1,819.3 | 1,782 | 1,786 | -22.7 | -1.3% | 192,450 |
2017/06/08 | 1,839.3 | 1,847.3 | 1,808 | 1,808.7 | -28 | -1.5% | 193,650 |
2017/06/07 | 1,809.3 | 1,848.7 | 1,806 | 1,836.7 | +24.7 | +1.4% | 171,000 |
2017/06/06 | 1,846.7 | 1,846.7 | 1,804.7 | 1,812 | -28.7 | -1.6% | 154,650 |
2017/06/05 | 1,813.3 | 1,845.3 | 1,811.3 | 1,840.7 | +18 | +1% | 219,750 |
2017/06/02 | 1,838.7 | 1,861.3 | 1,813.3 | 1,822.7 | -22.6 | -1.2% | 512,100 |
2017/06/01 | 1,793.3 | 1,846.7 | 1,793.3 | 1,845.3 | +46 | +2.6% | 241,650 |
2017/05/31 | 1,806 | 1,817.3 | 1,781.3 | 1,799.3 | -10.7 | -0.6% | 240,750 |
2017/05/30 | 1,788.7 | 1,826 | 1,780.7 | 1,810 | +17.3 | +1% | 282,750 |
2017/05/29 | 1,806.7 | 1,806.7 | 1,768 | 1,792.7 | ±0 | ±0% | 204,450 |
2017/05/26 | 1,800 | 1,813.3 | 1,760 | 1,792.7 | +23.4 | +1.3% | 513,900 |
2017/05/25 | 1,766.7 | 1,781.3 | 1,742.7 | 1,769.3 | +20 | +1.1% | 361,200 |
2017/05/24 | 1,722.7 | 1,753.3 | 1,708 | 1,749.3 | +44.6 | +2.6% | 406,950 |
2017/05/23 | 1,691.3 | 1,716.7 | 1,686.7 | 1,704.7 | +6.7 | +0.4% | 153,900 |
2017/05/22 | 1,676.7 | 1,704 | 1,672.7 | 1,698 | +22 | +1.3% | 151,500 |
2017/05/19 | 1,716.7 | 1,716.7 | 1,669.3 | 1,676 | -28.7 | -1.7% | 192,900 |
2017/05/18 | 1,668 | 1,706.7 | 1,668 | 1,704.7 | -16 | -0.9% | 232,050 |
2017/05/17 | 1,666 | 1,725.3 | 1,658 | 1,720.7 | +48 | +2.9% | 486,150 |
2017/05/16 | 1,661.3 | 1,684.7 | 1,652 | 1,672.7 | +16.7 | +1% | 198,450 |
2017/05/15 | 1,655.3 | 1,673.3 | 1,646.7 | 1,656 | -20.7 | -1.2% | 273,450 |
2017/05/12 | 1,685.3 | 1,702.7 | 1,673.3 | 1,676.7 | -26 | -1.5% | 243,300 |
2017/05/11 | 1,685.3 | 1,719.3 | 1,676.7 | 1,702.7 | +2.7 | +0.2% | 428,400 |
2017/05/10 | 1,626.7 | 1,712.7 | 1,623.3 | 1,700 | +72.7 | +4.5% | 1,054,500 |
2017/05/09 | 1,600 | 1,639.3 | 1,571.3 | 1,627.3 | +175.3 | +12.1% | 1,432,650 |
2017/05/08 | 1,433.3 | 1,464 | 1,430 | 1,452 | +30.7 | +2.2% | 271,650 |
2017/05/02 | 1,391.3 | 1,432 | 1,391.3 | 1,421.3 | +17.3 | +1.2% | 115,800 |
2017/05/01 | 1,393.3 | 1,415.3 | 1,392 | 1,404 | +6 | +0.4% | 104,100 |
2017/04/28 | 1,416 | 1,416 | 1,393.3 | 1,398 | -10 | -0.7% | 106,200 |
1801~
1850
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