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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,407.3 | 1,412.7 | 1,392 | 1,408 | +8.7 | +0.6% | 114,750 |
| 2017/04/26 | 1,406 | 1,414.7 | 1,392.7 | 1,399.3 | +8.6 | +0.6% | 99,300 |
| 2017/04/25 | 1,400 | 1,400 | 1,380 | 1,390.7 | ±0 | ±0% | 129,750 |
| 2017/04/24 | 1,394.7 | 1,398 | 1,378 | 1,390.7 | +16.7 | +1.2% | 96,150 |
| 2017/04/21 | 1,380 | 1,386.7 | 1,364.7 | 1,374 | +1.3 | +0.1% | 129,150 |
| 2017/04/20 | 1,370.7 | 1,381.3 | 1,357.3 | 1,372.7 | +3.4 | +0.2% | 83,100 |
| 2017/04/19 | 1,378.7 | 1,398.7 | 1,368.7 | 1,369.3 | -4.7 | -0.3% | 151,200 |
| 2017/04/18 | 1,386.7 | 1,389.3 | 1,365.3 | 1,374 | +4.7 | +0.3% | 95,550 |
| 2017/04/17 | 1,336.7 | 1,376.7 | 1,335.3 | 1,369.3 | +18 | +1.3% | 119,550 |
| 2017/04/14 | 1,359.3 | 1,378.7 | 1,347.3 | 1,351.3 | -22 | -1.6% | 118,950 |
| 2017/04/13 | 1,348.7 | 1,378.7 | 1,336 | 1,373.3 | -0.7 | -0.1% | 174,000 |
| 2017/04/12 | 1,406.7 | 1,409.3 | 1,363.3 | 1,374 | -48.7 | -3.4% | 243,450 |
| 2017/04/11 | 1,412 | 1,438.7 | 1,401.3 | 1,422.7 | -3.3 | -0.2% | 157,650 |
| 2017/04/10 | 1,423.3 | 1,458.7 | 1,420 | 1,426 | -7.3 | -0.5% | 150,300 |
| 2017/04/07 | 1,440 | 1,454.7 | 1,413.3 | 1,433.3 | -6 | -0.4% | 221,550 |
| 2017/04/06 | 1,487.3 | 1,494 | 1,430 | 1,439.3 | -37.4 | -2.5% | 231,000 |
| 2017/04/05 | 1,500 | 1,501.3 | 1,452.7 | 1,476.7 | -22.6 | -1.5% | 289,050 |
| 2017/04/04 | 1,574 | 1,576.7 | 1,478 | 1,499.3 | -84 | -5.3% | 409,350 |
| 2017/04/03 | 1,580 | 1,609.3 | 1,556 | 1,583.3 | +5.3 | +0.3% | 334,200 |
| 2017/03/31 | 1,586.7 | 1,628.7 | 1,556 | 1,578 | +44.7 | +2.9% | 634,050 |
| 2017/03/30 | 1,553.3 | 1,572 | 1,528 | 1,533.3 | +15.3 | +1% | 361,200 |
| 2017/03/29 | 1,488 | 1,543.3 | 1,482 | 1,518 | +8.7 | +0.6% | 288,900 |
| 2017/03/28 | 1,492.7 | 1,510 | 1,491.3 | 1,509.3 | +26 | +1.8% | 127,800 |
| 2017/03/27 | 1,522 | 1,522 | 1,474.7 | 1,483.3 | -44.7 | -2.9% | 163,050 |
| 2017/03/24 | 1,500 | 1,533.3 | 1,493.3 | 1,528 | +36.7 | +2.5% | 134,100 |
| 2017/03/23 | 1,491.3 | 1,497.3 | 1,474 | 1,491.3 | -10 | -0.7% | 67,350 |
| 2017/03/22 | 1,490.7 | 1,507.3 | 1,480.7 | 1,501.3 | -22 | -1.4% | 113,100 |
| 2017/03/21 | 1,508 | 1,532 | 1,500.7 | 1,523.3 | +10 | +0.7% | 81,150 |
| 2017/03/17 | 1,500 | 1,523.3 | 1,496 | 1,513.3 | +3.3 | +0.2% | 91,800 |
| 2017/03/16 | 1,502.7 | 1,512.7 | 1,484.7 | 1,510 | -6.7 | -0.4% | 156,450 |
| 2017/03/15 | 1,539.3 | 1,544.7 | 1,513.3 | 1,516.7 | -22 | -1.4% | 90,450 |
| 2017/03/14 | 1,536 | 1,545.3 | 1,529.3 | 1,538.7 | +4 | +0.3% | 75,750 |
| 2017/03/13 | 1,545.3 | 1,550 | 1,534 | 1,534.7 | -7.3 | -0.5% | 85,350 |
| 2017/03/10 | 1,550 | 1,558.7 | 1,526 | 1,542 | +14.7 | +1% | 139,500 |
| 2017/03/09 | 1,515.3 | 1,531.3 | 1,508 | 1,527.3 | +10.6 | +0.7% | 88,200 |
| 2017/03/08 | 1,514.7 | 1,528.7 | 1,510.7 | 1,516.7 | +4 | +0.3% | 123,750 |
| 2017/03/07 | 1,506.7 | 1,516.7 | 1,505.3 | 1,512.7 | +4 | +0.3% | 133,800 |
| 2017/03/06 | 1,526.7 | 1,528 | 1,505.3 | 1,508.7 | -16 | -1% | 148,950 |
| 2017/03/03 | 1,524 | 1,548.7 | 1,520 | 1,524.7 | +6.7 | +0.4% | 237,000 |
| 2017/03/02 | 1,505.3 | 1,523.3 | 1,496 | 1,518 | +26.7 | +1.8% | 179,550 |
| 2017/03/01 | 1,512 | 1,514 | 1,470.7 | 1,491.3 | -19.4 | -1.3% | 210,600 |
| 2017/02/28 | 1,473.3 | 1,532 | 1,470 | 1,510.7 | +43.4 | +3% | 494,700 |
| 2017/02/27 | 1,450.7 | 1,474.7 | 1,446.7 | 1,467.3 | +10 | +0.7% | 124,200 |
| 2017/02/24 | 1,472.7 | 1,476.7 | 1,445.3 | 1,457.3 | -8 | -0.5% | 125,550 |
| 2017/02/23 | 1,466.7 | 1,474.7 | 1,454.7 | 1,465.3 | -6 | -0.4% | 104,850 |
| 2017/02/22 | 1,458.7 | 1,488 | 1,458.7 | 1,471.3 | +12.6 | +0.9% | 142,350 |
| 2017/02/21 | 1,463.3 | 1,463.3 | 1,442.7 | 1,458.7 | -4 | -0.3% | 115,950 |
| 2017/02/20 | 1,457.3 | 1,476 | 1,456.7 | 1,462.7 | +4.7 | +0.3% | 79,800 |
| 2017/02/17 | 1,460 | 1,469.3 | 1,439.3 | 1,458 | -1.3 | -0.1% | 182,400 |
| 2017/02/16 | 1,480 | 1,481.3 | 1,454.7 | 1,459.3 | -19.4 | -1.3% | 172,950 |
1851～
1900
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
