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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,140 | 1,147.3 | 1,122.7 | 1,142.7 | +7.4 | +0.7% | 270,600 |
| 2016/11/30 | 1,103.3 | 1,136 | 1,103.3 | 1,135.3 | +32 | +2.9% | 253,950 |
| 2016/11/29 | 1,114 | 1,116.7 | 1,095.3 | 1,103.3 | -22 | -2% | 377,250 |
| 2016/11/28 | 1,133.3 | 1,133.3 | 1,109.3 | 1,125.3 | -8 | -0.7% | 197,250 |
| 2016/11/25 | 1,145.3 | 1,145.3 | 1,124.7 | 1,133.3 | -12 | -1% | 177,300 |
| 2016/11/24 | 1,157.3 | 1,159.3 | 1,142.7 | 1,145.3 | -1.4 | -0.1% | 129,750 |
| 2016/11/22 | 1,144.7 | 1,146.7 | 1,106 | 1,146.7 | -7.3 | -0.6% | 257,850 |
| 2016/11/21 | 1,164 | 1,164 | 1,147.3 | 1,154 | -14.7 | -1.3% | 170,550 |
| 2016/11/18 | 1,176.7 | 1,177.3 | 1,155.3 | 1,168.7 | -4 | -0.3% | 173,100 |
| 2016/11/17 | 1,189.3 | 1,198 | 1,163.3 | 1,172.7 | -16 | -1.3% | 120,150 |
| 2016/11/16 | 1,166 | 1,190 | 1,158 | 1,188.7 | +22 | +1.9% | 184,950 |
| 2016/11/15 | 1,189.3 | 1,189.3 | 1,157.3 | 1,166.7 | -22.6 | -1.9% | 158,400 |
| 2016/11/14 | 1,184 | 1,197.3 | 1,165.3 | 1,189.3 | +24 | +2.1% | 121,200 |
| 2016/11/11 | 1,184.7 | 1,194.7 | 1,161.3 | 1,165.3 | -19.4 | -1.6% | 134,550 |
| 2016/11/10 | 1,184.7 | 1,200 | 1,174 | 1,184.7 | +51.4 | +4.5% | 163,350 |
| 2016/11/09 | 1,192.7 | 1,197.3 | 1,120 | 1,133.3 | -47.4 | -4% | 209,700 |
| 2016/11/08 | 1,198 | 1,202.7 | 1,177.3 | 1,180.7 | -17.3 | -1.4% | 71,400 |
| 2016/11/07 | 1,176 | 1,200.7 | 1,172 | 1,198 | +22 | +1.9% | 117,000 |
| 2016/11/04 | 1,173.3 | 1,180 | 1,160 | 1,176 | -11.3 | -1% | 124,650 |
| 2016/11/02 | 1,196.7 | 1,196.7 | 1,182 | 1,187.3 | -10 | -0.8% | 171,150 |
| 2016/11/01 | 1,200 | 1,212.7 | 1,193.3 | 1,197.3 | -26 | -2.1% | 178,800 |
| 2016/10/31 | 1,214 | 1,233.3 | 1,193.3 | 1,223.3 | +6 | +0.5% | 163,650 |
| 2016/10/28 | 1,224.7 | 1,226 | 1,208 | 1,217.3 | +1.3 | +0.1% | 108,600 |
| 2016/10/27 | 1,247.3 | 1,247.3 | 1,214 | 1,216 | -32 | -2.6% | 121,200 |
| 2016/10/26 | 1,223.3 | 1,250 | 1,210 | 1,248 | +24.7 | +2% | 152,400 |
| 2016/10/25 | 1,231.3 | 1,231.3 | 1,180.7 | 1,223.3 | -29.4 | -2.3% | 308,250 |
| 2016/10/24 | 1,228 | 1,258 | 1,228 | 1,252.7 | +21.4 | +1.7% | 107,700 |
| 2016/10/21 | 1,236.7 | 1,236.7 | 1,219.3 | 1,231.3 | -2 | -0.2% | 91,950 |
| 2016/10/20 | 1,221.3 | 1,234.7 | 1,218 | 1,233.3 | +6.6 | +0.5% | 57,750 |
| 2016/10/19 | 1,228.7 | 1,235.3 | 1,216.7 | 1,226.7 | -2.6 | -0.2% | 50,550 |
| 2016/10/18 | 1,242 | 1,242 | 1,226.7 | 1,229.3 | -18 | -1.4% | 85,650 |
| 2016/10/17 | 1,231.3 | 1,250 | 1,221.3 | 1,247.3 | +20 | +1.6% | 125,550 |
| 2016/10/14 | 1,194 | 1,228.7 | 1,191.3 | 1,227.3 | +33.3 | +2.8% | 130,800 |
| 2016/10/13 | 1,196.7 | 1,200 | 1,184 | 1,194 | +0.7 | +0.1% | 95,550 |
| 2016/10/12 | 1,186.7 | 1,199.3 | 1,186.7 | 1,193.3 | -1.4 | -0.1% | 85,800 |
| 2016/10/11 | 1,212.7 | 1,212.7 | 1,188.7 | 1,194.7 | -12 | -1% | 76,350 |
| 2016/10/07 | 1,203.3 | 1,213.3 | 1,192.7 | 1,206.7 | +6.7 | +0.6% | 87,600 |
| 2016/10/06 | 1,222.7 | 1,222.7 | 1,196.7 | 1,200 | -19.3 | -1.6% | 131,850 |
| 2016/10/05 | 1,250 | 1,252.7 | 1,216 | 1,219.3 | -20.7 | -1.7% | 154,050 |
| 2016/10/04 | 1,210 | 1,252.7 | 1,205.3 | 1,240 | +42 | +3.5% | 302,550 |
| 2016/10/03 | 1,200 | 1,201.3 | 1,184.7 | 1,198 | +8 | +0.7% | 84,750 |
| 2016/09/30 | 1,176 | 1,191.3 | 1,163.3 | 1,190 | -2 | -0.2% | 90,000 |
| 2016/09/29 | 1,200 | 1,200 | 1,178 | 1,192 | -4 | -0.3% | 90,300 |
| 2016/09/28 | 1,196.7 | 1,200 | 1,180.7 | 1,196 | -1.3 | -0.1% | 79,950 |
| 2016/09/27 | 1,178.7 | 1,197.3 | 1,157.3 | 1,197.3 | +10.6 | +0.9% | 106,950 |
| 2016/09/26 | 1,214 | 1,215.3 | 1,185.3 | 1,186.7 | -21.3 | -1.8% | 99,300 |
| 2016/09/23 | 1,190 | 1,212.7 | 1,181.3 | 1,208 | +34 | +2.9% | 164,550 |
| 2016/09/21 | 1,146 | 1,174 | 1,138 | 1,174 | +28 | +2.4% | 84,900 |
| 2016/09/20 | 1,126 | 1,150.7 | 1,121.3 | 1,146 | +13.3 | +1.2% | 90,750 |
| 2016/09/16 | 1,142 | 1,144 | 1,126.7 | 1,132.7 | -4 | -0.4% | 146,550 |
1951～
2000
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
