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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,495.3 | 1,510.7 | 1,478 | 1,478.7 | -16 | -1.1% | 149,700 |
| 2017/02/14 | 1,526 | 1,548.7 | 1,486 | 1,494.7 | -10.6 | -0.7% | 193,050 |
| 2017/02/13 | 1,486.7 | 1,521.3 | 1,478 | 1,505.3 | +34.6 | +2.4% | 201,150 |
| 2017/02/10 | 1,470 | 1,486.7 | 1,468.7 | 1,470.7 | +24 | +1.7% | 128,550 |
| 2017/02/09 | 1,466 | 1,470 | 1,444 | 1,446.7 | -16.6 | -1.1% | 92,400 |
| 2017/02/08 | 1,451.3 | 1,478.7 | 1,438.7 | 1,463.3 | +11.3 | +0.8% | 206,400 |
| 2017/02/07 | 1,486 | 1,487.3 | 1,449.3 | 1,452 | -41.3 | -2.8% | 171,000 |
| 2017/02/06 | 1,465.3 | 1,498 | 1,465.3 | 1,493.3 | +50.6 | +3.5% | 294,000 |
| 2017/02/03 | 1,432.7 | 1,460 | 1,431.3 | 1,442.7 | -2.6 | -0.2% | 171,300 |
| 2017/02/02 | 1,470.7 | 1,479.3 | 1,438 | 1,445.3 | -14.7 | -1% | 184,200 |
| 2017/02/01 | 1,434 | 1,473.3 | 1,434 | 1,460 | ±0 | ±0% | 312,450 |
| 2017/01/31 | 1,450 | 1,480 | 1,440 | 1,460 | -26.7 | -1.8% | 298,800 |
| 2017/01/30 | 1,496 | 1,496 | 1,468.7 | 1,486.7 | -13.3 | -0.9% | 174,900 |
| 2017/01/27 | 1,510.7 | 1,518.7 | 1,485.3 | 1,500 | -10.7 | -0.7% | 228,000 |
| 2017/01/26 | 1,503.3 | 1,552.7 | 1,490 | 1,510.7 | +37.4 | +2.5% | 392,700 |
| 2017/01/25 | 1,474 | 1,480.7 | 1,448 | 1,473.3 | +15.3 | +1% | 220,350 |
| 2017/01/24 | 1,466.7 | 1,474 | 1,450.7 | 1,458 | -14 | -1% | 266,400 |
| 2017/01/23 | 1,480.7 | 1,481.3 | 1,463.3 | 1,472 | -12.7 | -0.9% | 137,700 |
| 2017/01/20 | 1,485.3 | 1,496.7 | 1,470 | 1,484.7 | -14.6 | -1% | 193,950 |
| 2017/01/19 | 1,522 | 1,533.3 | 1,494 | 1,499.3 | -5.4 | -0.4% | 219,900 |
| 2017/01/18 | 1,484.7 | 1,510.7 | 1,468 | 1,504.7 | +16 | +1.1% | 300,450 |
| 2017/01/17 | 1,546 | 1,549.3 | 1,485.3 | 1,488.7 | -62.6 | -4% | 398,850 |
| 2017/01/16 | 1,576 | 1,594 | 1,536.7 | 1,551.3 | -8.7 | -0.6% | 292,800 |
| 2017/01/13 | 1,547.3 | 1,577.3 | 1,541.3 | 1,560 | +2 | +0.1% | 313,500 |
| 2017/01/12 | 1,600 | 1,610 | 1,545.3 | 1,558 | -34 | -2.1% | 573,150 |
| 2017/01/11 | 1,646.7 | 1,646.7 | 1,584.7 | 1,592 | -60 | -3.6% | 699,150 |
| 2017/01/10 | 1,590.7 | 1,664 | 1,558.7 | 1,652 | +28 | +1.7% | 1,476,600 |
| 2017/01/06 | 1,679.3 | 1,708.7 | 1,600 | 1,624 | -122 | -7% | 4,800,300 |
| 2017/01/05 | 1,414 | 1,746 | 1,403.3 | 1,746 | +333.3 | +23.6% | 2,181,600 |
| 2017/01/04 | 1,432.7 | 1,437.3 | 1,381.3 | 1,412.7 | -4.6 | -0.3% | 488,700 |
| 2016/12/30 | 1,425.3 | 1,444.7 | 1,409.3 | 1,417.3 | -22.7 | -1.6% | 374,400 |
| 2016/12/29 | 1,373.3 | 1,453.3 | 1,373.3 | 1,440 | +66.7 | +4.9% | 655,650 |
| 2016/12/28 | 1,356.7 | 1,386.7 | 1,348 | 1,373.3 | +42 | +3.2% | 410,550 |
| 2016/12/27 | 1,322.7 | 1,357.3 | 1,318 | 1,331.3 | +29.3 | +2.3% | 391,050 |
| 2016/12/26 | 1,286.7 | 1,310 | 1,280 | 1,302 | +11.3 | +0.9% | 91,650 |
| 2016/12/22 | 1,304 | 1,313.3 | 1,282.7 | 1,290.7 | +8 | +0.6% | 151,500 |
| 2016/12/21 | 1,320 | 1,320 | 1,282 | 1,282.7 | -32 | -2.4% | 205,350 |
| 2016/12/20 | 1,296.7 | 1,318.7 | 1,293.3 | 1,314.7 | +32 | +2.5% | 280,650 |
| 2016/12/19 | 1,268 | 1,286 | 1,256.7 | 1,282.7 | +15.4 | +1.2% | 148,800 |
| 2016/12/16 | 1,290.7 | 1,294 | 1,267.3 | 1,267.3 | -7.4 | -0.6% | 173,100 |
| 2016/12/15 | 1,299.3 | 1,300 | 1,264.7 | 1,274.7 | -24.6 | -1.9% | 185,700 |
| 2016/12/14 | 1,273.3 | 1,323.3 | 1,273.3 | 1,299.3 | +1.3 | +0.1% | 406,650 |
| 2016/12/13 | 1,224 | 1,303.3 | 1,224 | 1,298 | +78 | +6.4% | 633,750 |
| 2016/12/12 | 1,203.3 | 1,224 | 1,193.3 | 1,220 | +31.3 | +2.6% | 286,050 |
| 2016/12/09 | 1,153.3 | 1,194.7 | 1,153.3 | 1,188.7 | +14.7 | +1.3% | 252,150 |
| 2016/12/08 | 1,176 | 1,182.7 | 1,155.3 | 1,174 | +9.3 | +0.8% | 223,500 |
| 2016/12/07 | 1,146 | 1,164.7 | 1,142.7 | 1,164.7 | +18.7 | +1.6% | 195,600 |
| 2016/12/06 | 1,132.7 | 1,150 | 1,131.3 | 1,146 | +21.3 | +1.9% | 252,600 |
| 2016/12/05 | 1,125.3 | 1,126.7 | 1,108.7 | 1,124.7 | -6.6 | -0.6% | 183,750 |
| 2016/12/02 | 1,133.3 | 1,135.3 | 1,123.3 | 1,131.3 | -11.4 | -1% | 146,400 |
1901～
1950
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
