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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 2,206.7 | 2,220 | 2,196.7 | 2,196.7 | -6.6 | -0.3% | 100,200 |
| 2017/09/20 | 2,266.7 | 2,273.3 | 2,200 | 2,203.3 | -63.4 | -2.8% | 146,100 |
| 2017/09/19 | 2,300 | 2,303.3 | 2,253.3 | 2,266.7 | -6.6 | -0.3% | 132,750 |
| 2017/09/15 | 2,243.3 | 2,276.7 | 2,243.3 | 2,273.3 | +30 | +1.3% | 114,150 |
| 2017/09/14 | 2,286.7 | 2,290 | 2,236.7 | 2,243.3 | -43.4 | -1.9% | 108,900 |
| 2017/09/13 | 2,220 | 2,296.7 | 2,216.7 | 2,286.7 | +80 | +3.6% | 209,250 |
| 2017/09/12 | 2,250 | 2,250 | 2,200 | 2,206.7 | -13.3 | -0.6% | 106,350 |
| 2017/09/11 | 2,193.3 | 2,223.3 | 2,193.3 | 2,220 | +36.7 | +1.7% | 87,750 |
| 2017/09/08 | 2,166.7 | 2,206.7 | 2,160 | 2,183.3 | +20 | +0.9% | 149,250 |
| 2017/09/07 | 2,140 | 2,170 | 2,140 | 2,163.3 | +23.3 | +1.1% | 117,000 |
| 2017/09/06 | 2,086.7 | 2,153.3 | 2,086.7 | 2,140 | +13.3 | +0.6% | 165,600 |
| 2017/09/05 | 2,240 | 2,240 | 2,126.7 | 2,126.7 | -110 | -4.9% | 300,150 |
| 2017/09/04 | 2,226.7 | 2,250 | 2,216.7 | 2,236.7 | +3.4 | +0.2% | 128,250 |
| 2017/09/01 | 2,253.3 | 2,253.3 | 2,216.7 | 2,233.3 | -13.4 | -0.6% | 129,000 |
| 2017/08/31 | 2,250 | 2,256.7 | 2,226.7 | 2,246.7 | ±0 | ±0% | 79,950 |
| 2017/08/30 | 2,246.7 | 2,260 | 2,213.3 | 2,246.7 | +13.4 | +0.6% | 176,250 |
| 2017/08/29 | 2,166.7 | 2,240 | 2,156.7 | 2,233.3 | +36.6 | +1.7% | 162,000 |
| 2017/08/28 | 2,186.7 | 2,216.7 | 2,180 | 2,196.7 | +6.7 | +0.3% | 98,400 |
| 2017/08/25 | 2,236.7 | 2,236.7 | 2,163.3 | 2,190 | -36.7 | -1.6% | 192,150 |
| 2017/08/24 | 2,243.3 | 2,266.7 | 2,223.3 | 2,226.7 | -16.6 | -0.7% | 99,750 |
| 2017/08/23 | 2,260 | 2,283.3 | 2,236.7 | 2,243.3 | -10 | -0.4% | 103,650 |
| 2017/08/22 | 2,236.7 | 2,273.3 | 2,223.3 | 2,253.3 | -10 | -0.4% | 149,850 |
| 2017/08/21 | 2,273.3 | 2,286.7 | 2,250 | 2,263.3 | -6.7 | -0.3% | 119,100 |
| 2017/08/18 | 2,273.3 | 2,303.3 | 2,233.3 | 2,270 | -26.7 | -1.2% | 144,300 |
| 2017/08/17 | 2,326.7 | 2,366.7 | 2,290 | 2,296.7 | -16.6 | -0.7% | 372,000 |
| 2017/08/16 | 2,223.3 | 2,326.7 | 2,216.7 | 2,313.3 | +120 | +5.5% | 443,850 |
| 2017/08/15 | 2,203.3 | 2,226.7 | 2,183.3 | 2,193.3 | -3.4 | -0.2% | 152,550 |
| 2017/08/14 | 2,120 | 2,220 | 2,120 | 2,196.7 | +36.7 | +1.7% | 187,800 |
| 2017/08/10 | 2,136.7 | 2,203.3 | 2,136.7 | 2,160 | +26.7 | +1.3% | 195,150 |
| 2017/08/09 | 2,196.7 | 2,196.7 | 2,113.3 | 2,133.3 | -60 | -2.7% | 221,550 |
| 2017/08/08 | 2,236.7 | 2,260 | 2,193.3 | 2,193.3 | -43.4 | -1.9% | 138,150 |
| 2017/08/07 | 2,243.3 | 2,280 | 2,223.3 | 2,236.7 | +3.4 | +0.2% | 166,350 |
| 2017/08/04 | 2,220 | 2,250 | 2,216.7 | 2,233.3 | +20 | +0.9% | 149,100 |
| 2017/08/03 | 2,190 | 2,220 | 2,173.3 | 2,213.3 | +23.3 | +1.1% | 151,050 |
| 2017/08/02 | 2,166.7 | 2,210 | 2,156.7 | 2,190 | +40 | +1.9% | 197,550 |
| 2017/08/01 | 2,230 | 2,236.7 | 2,140 | 2,150 | -113.3 | -5% | 360,900 |
| 2017/07/31 | 2,213.3 | 2,313.3 | 2,213.3 | 2,263.3 | +83.3 | +3.8% | 415,800 |
| 2017/07/28 | 2,203.3 | 2,260 | 2,153.3 | 2,180 | -46.7 | -2.1% | 254,100 |
| 2017/07/27 | 2,263.3 | 2,286.7 | 2,216.7 | 2,226.7 | -43.3 | -1.9% | 238,650 |
| 2017/07/26 | 2,233.3 | 2,290 | 2,233.3 | 2,270 | +40 | +1.8% | 226,500 |
| 2017/07/25 | 2,273.3 | 2,280 | 2,223.3 | 2,230 | -16.7 | -0.7% | 237,000 |
| 2017/07/24 | 2,156.7 | 2,253.3 | 2,150 | 2,246.7 | +80 | +3.7% | 322,050 |
| 2017/07/21 | 2,156.7 | 2,173.3 | 2,140 | 2,166.7 | -3.3 | -0.2% | 111,900 |
| 2017/07/20 | 2,160 | 2,190 | 2,160 | 2,170 | +3.3 | +0.2% | 116,400 |
| 2017/07/19 | 2,143.3 | 2,176.7 | 2,133.3 | 2,166.7 | +23.4 | +1.1% | 155,700 |
| 2017/07/18 | 2,103.3 | 2,150 | 2,100 | 2,143.3 | +10 | +0.5% | 165,450 |
| 2017/07/14 | 2,123.3 | 2,146.7 | 2,090 | 2,133.3 | -6.7 | -0.3% | 224,850 |
| 2017/07/13 | 2,160 | 2,160 | 2,130 | 2,140 | -6.7 | -0.3% | 121,200 |
| 2017/07/12 | 2,166.7 | 2,203.3 | 2,140 | 2,146.7 | -20 | -0.9% | 179,850 |
| 2017/07/11 | 2,160 | 2,176.7 | 2,146.7 | 2,166.7 | +3.4 | +0.2% | 114,900 |
1901～
1950
件表示中 / 6989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 | 101,800円 | +1.8% | +11.8% | 4.13% | 18.11倍 | 1.09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 | 188,000円 | -8.4% | -16.5% | 3.62% | 13.86倍 | 1.79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 |
| ソフトクリエＨＤ | 211,800円 | +8.2% | +7.6% | 2.93% | 13.96倍 | 2.53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 |
| スマレジ | 294,200円 | +25.2% | +18.9% | 0.68% | 30.37倍 | 7.39倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| セーフィー | 103,500円 | +22.3% | - | 0.00% | 575.00倍 | 6.73倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
