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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,369.3 | 1,418 | 1,344.7 | 1,406.7 | +48.7 | +3.6% | 285,450 |
| 2016/07/04 | 1,361.3 | 1,368.7 | 1,350.7 | 1,358 | -2.7 | -0.2% | 116,550 |
| 2016/07/01 | 1,344 | 1,389.3 | 1,334.7 | 1,360.7 | +32.7 | +2.5% | 202,050 |
| 2016/06/30 | 1,355.3 | 1,360 | 1,325.3 | 1,328 | -13.3 | -1% | 188,250 |
| 2016/06/29 | 1,324 | 1,350 | 1,316 | 1,341.3 | +32 | +2.4% | 146,250 |
| 2016/06/28 | 1,273.3 | 1,327.3 | 1,260 | 1,309.3 | -4 | -0.3% | 220,350 |
| 2016/06/27 | 1,240 | 1,320 | 1,240 | 1,313.3 | +103.3 | +8.5% | 217,050 |
| 2016/06/24 | 1,352.7 | 1,352.7 | 1,154.7 | 1,210 | -122 | -9.2% | 410,850 |
| 2016/06/23 | 1,334.7 | 1,349.3 | 1,326 | 1,332 | -17.3 | -1.3% | 199,500 |
| 2016/06/22 | 1,385.3 | 1,386 | 1,342.7 | 1,349.3 | -36 | -2.6% | 157,200 |
| 2016/06/21 | 1,386.7 | 1,394.7 | 1,370 | 1,385.3 | -10 | -0.7% | 125,400 |
| 2016/06/20 | 1,400 | 1,416 | 1,390 | 1,395.3 | +7.3 | +0.5% | 104,550 |
| 2016/06/17 | 1,402.7 | 1,408.7 | 1,377.3 | 1,388 | +18.7 | +1.4% | 159,450 |
| 2016/06/16 | 1,413.3 | 1,433.3 | 1,360 | 1,369.3 | -57.4 | -4% | 198,300 |
| 2016/06/15 | 1,410 | 1,444.7 | 1,405.3 | 1,426.7 | -6.6 | -0.5% | 156,450 |
| 2016/06/14 | 1,455.3 | 1,473.3 | 1,422 | 1,433.3 | -36.7 | -2.5% | 150,900 |
| 2016/06/13 | 1,523.3 | 1,532 | 1,470 | 1,470 | -86.7 | -5.6% | 227,400 |
| 2016/06/10 | 1,581.3 | 1,585.3 | 1,543.3 | 1,556.7 | -46 | -2.9% | 235,200 |
| 2016/06/09 | 1,628 | 1,635.3 | 1,596.7 | 1,602.7 | -25.3 | -1.6% | 128,100 |
| 2016/06/08 | 1,618 | 1,628.7 | 1,601.3 | 1,628 | +10.7 | +0.7% | 95,400 |
| 2016/06/07 | 1,663.3 | 1,675.3 | 1,614.7 | 1,617.3 | -58 | -3.5% | 162,450 |
| 2016/06/06 | 1,663.3 | 1,685.3 | 1,652.7 | 1,675.3 | -24.7 | -1.5% | 118,050 |
| 2016/06/03 | 1,666 | 1,702 | 1,658.7 | 1,700 | +38.7 | +2.3% | 88,500 |
| 2016/06/02 | 1,679.3 | 1,698 | 1,644 | 1,661.3 | -38.7 | -2.3% | 162,300 |
| 2016/06/01 | 1,733.3 | 1,746.7 | 1,684 | 1,700 | -33.3 | -1.9% | 168,600 |
| 2016/05/31 | 1,716.7 | 1,739.3 | 1,689.3 | 1,733.3 | +16.6 | +1% | 151,050 |
| 2016/05/30 | 1,680 | 1,720 | 1,675.3 | 1,716.7 | +36.7 | +2.2% | 101,700 |
| 2016/05/27 | 1,685.3 | 1,693.3 | 1,676 | 1,680 | -2.7 | -0.2% | 104,100 |
| 2016/05/26 | 1,733.3 | 1,733.3 | 1,680.7 | 1,682.7 | -35.3 | -2.1% | 125,400 |
| 2016/05/25 | 1,733.3 | 1,733.3 | 1,708 | 1,718 | +0.7 | ±0% | 90,600 |
| 2016/05/24 | 1,722 | 1,730.7 | 1,700.7 | 1,717.3 | -6 | -0.3% | 126,450 |
| 2016/05/23 | 1,733.3 | 1,752 | 1,700 | 1,723.3 | -10 | -0.6% | 185,850 |
| 2016/05/20 | 1,748 | 1,759.3 | 1,718.7 | 1,733.3 | +2 | +0.1% | 299,100 |
| 2016/05/19 | 1,721.3 | 1,740 | 1,700.7 | 1,731.3 | +25.3 | +1.5% | 136,350 |
| 2016/05/18 | 1,750 | 1,778.7 | 1,700.7 | 1,706 | -44 | -2.5% | 222,300 |
| 2016/05/17 | 1,712 | 1,774.7 | 1,712 | 1,750 | +37.3 | +2.2% | 177,600 |
| 2016/05/16 | 1,733.3 | 1,762 | 1,708 | 1,712.7 | -51.3 | -2.9% | 185,250 |
| 2016/05/13 | 1,732.7 | 1,777.3 | 1,707.3 | 1,764 | +24.7 | +1.4% | 198,900 |
| 2016/05/12 | 1,793.3 | 1,794 | 1,729.3 | 1,739.3 | -97.4 | -5.3% | 372,300 |
| 2016/05/11 | 1,755.3 | 1,877.3 | 1,752.7 | 1,836.7 | +107.4 | +6.2% | 827,100 |
| 2016/05/10 | 1,670 | 1,746.7 | 1,648 | 1,729.3 | +168.6 | +10.8% | 790,800 |
| 2016/05/09 | 1,582 | 1,588 | 1,548.7 | 1,560.7 | -21.3 | -1.3% | 138,750 |
| 2016/05/06 | 1,553.3 | 1,582 | 1,536.7 | 1,582 | +28.7 | +1.8% | 178,350 |
| 2016/05/02 | 1,529.3 | 1,556 | 1,507.3 | 1,553.3 | -16.7 | -1.1% | 114,150 |
| 2016/04/28 | 1,622.7 | 1,626.7 | 1,566.7 | 1,570 | -29.3 | -1.8% | 197,400 |
| 2016/04/27 | 1,626.7 | 1,638.7 | 1,593.3 | 1,599.3 | -21.4 | -1.3% | 176,100 |
| 2016/04/26 | 1,580.7 | 1,656 | 1,580.7 | 1,620.7 | +48 | +3.1% | 364,800 |
| 2016/04/25 | 1,619.3 | 1,620 | 1,569.3 | 1,572.7 | -43.3 | -2.7% | 98,850 |
| 2016/04/22 | 1,600.7 | 1,618.7 | 1,596 | 1,616 | +6 | +0.4% | 107,550 |
| 2016/04/21 | 1,591.3 | 1,626.7 | 1,574.7 | 1,610 | +43.3 | +2.8% | 160,200 |
2051～
2100
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
