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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,580 | 1,606 | 1,560.7 | 1,566.7 | +3.4 | +0.2% | 263,850 |
| 2016/04/19 | 1,566.7 | 1,581.3 | 1,543.3 | 1,563.3 | -22 | -1.4% | 332,700 |
| 2016/04/18 | 1,527.3 | 1,589.3 | 1,510.7 | 1,585.3 | +47.3 | +3.1% | 379,200 |
| 2016/04/15 | 1,540.7 | 1,553.3 | 1,528.7 | 1,538 | -6 | -0.4% | 262,200 |
| 2016/04/14 | 1,544 | 1,550.7 | 1,510 | 1,544 | +23.3 | +1.5% | 305,250 |
| 2016/04/13 | 1,544.7 | 1,545.3 | 1,503.3 | 1,520.7 | -24 | -1.6% | 206,400 |
| 2016/04/12 | 1,564.7 | 1,566.7 | 1,528 | 1,544.7 | -36 | -2.3% | 307,050 |
| 2016/04/11 | 1,566 | 1,600 | 1,534 | 1,580.7 | +97.4 | +6.6% | 552,750 |
| 2016/04/08 | 1,429.3 | 1,498 | 1,420.7 | 1,483.3 | +14 | +1% | 182,250 |
| 2016/04/07 | 1,426.7 | 1,470 | 1,426.7 | 1,469.3 | +47.3 | +3.3% | 139,200 |
| 2016/04/06 | 1,408 | 1,428.7 | 1,380 | 1,422 | +10.7 | +0.8% | 128,550 |
| 2016/04/05 | 1,470 | 1,479.3 | 1,408.7 | 1,411.3 | -87.4 | -5.8% | 105,300 |
| 2016/04/04 | 1,476 | 1,516 | 1,468.7 | 1,498.7 | +12.7 | +0.9% | 156,900 |
| 2016/04/01 | 1,522.7 | 1,522.7 | 1,470.7 | 1,486 | -21.3 | -1.4% | 202,800 |
| 2016/03/31 | 1,569.3 | 1,569.3 | 1,507.3 | 1,507.3 | -52.7 | -3.4% | 156,150 |
| 2016/03/30 | 1,562.7 | 1,584 | 1,532 | 1,560 | +12.7 | +0.8% | 165,750 |
| 2016/03/29 | 1,548 | 1,566.7 | 1,516 | 1,547.3 | +15.3 | +1% | 177,000 |
| 2016/03/28 | 1,508.7 | 1,540 | 1,502.7 | 1,532 | +45.3 | +3% | 237,450 |
| 2016/03/25 | 1,439.3 | 1,496.7 | 1,423.3 | 1,486.7 | +71.4 | +5% | 302,250 |
| 2016/03/24 | 1,402 | 1,424 | 1,390 | 1,415.3 | +4.6 | +0.3% | 133,950 |
| 2016/03/23 | 1,411.3 | 1,420.7 | 1,400 | 1,410.7 | +10.7 | +0.8% | 120,150 |
| 2016/03/22 | 1,389.3 | 1,400 | 1,374 | 1,400 | +34 | +2.5% | 160,650 |
| 2016/03/18 | 1,350 | 1,371.3 | 1,333.3 | 1,366 | +16.7 | +1.2% | 196,650 |
| 2016/03/17 | 1,375.3 | 1,394 | 1,338 | 1,349.3 | -3.4 | -0.3% | 227,550 |
| 2016/03/16 | 1,345.3 | 1,368 | 1,340 | 1,352.7 | -5.3 | -0.4% | 135,900 |
| 2016/03/15 | 1,353.3 | 1,391.3 | 1,346 | 1,358 | -12.7 | -0.9% | 156,600 |
| 2016/03/14 | 1,333.3 | 1,372.7 | 1,324 | 1,370.7 | +56 | +4.3% | 134,550 |
| 2016/03/11 | 1,298.7 | 1,325.3 | 1,287.3 | 1,314.7 | +7.4 | +0.6% | 117,000 |
| 2016/03/10 | 1,307.3 | 1,316 | 1,292.7 | 1,307.3 | +16.6 | +1.3% | 74,850 |
| 2016/03/09 | 1,286.7 | 1,308 | 1,280 | 1,290.7 | -2.6 | -0.2% | 128,550 |
| 2016/03/08 | 1,272.7 | 1,300 | 1,254.7 | 1,293.3 | +11.3 | +0.9% | 131,400 |
| 2016/03/07 | 1,292 | 1,302 | 1,274 | 1,282 | -6 | -0.5% | 84,900 |
| 2016/03/04 | 1,256.7 | 1,291.3 | 1,246 | 1,288 | +31.3 | +2.5% | 115,800 |
| 2016/03/03 | 1,254 | 1,268.7 | 1,234.7 | 1,256.7 | -1.3 | -0.1% | 90,750 |
| 2016/03/02 | 1,262 | 1,274.7 | 1,237.3 | 1,258 | +22 | +1.8% | 124,050 |
| 2016/03/01 | 1,230 | 1,245.3 | 1,208 | 1,236 | +20 | +1.6% | 109,500 |
| 2016/02/29 | 1,252.7 | 1,258 | 1,214.7 | 1,216 | -17.3 | -1.4% | 185,700 |
| 2016/02/26 | 1,262.7 | 1,280.7 | 1,229.3 | 1,233.3 | -28.7 | -2.3% | 135,000 |
| 2016/02/25 | 1,253.3 | 1,300 | 1,252 | 1,262 | +35.3 | +2.9% | 117,900 |
| 2016/02/24 | 1,211.3 | 1,272.7 | 1,211.3 | 1,226.7 | +10 | +0.8% | 185,250 |
| 2016/02/23 | 1,236.7 | 1,242 | 1,196 | 1,216.7 | -18 | -1.5% | 138,450 |
| 2016/02/22 | 1,167.3 | 1,237.3 | 1,167.3 | 1,234.7 | +50 | +4.2% | 108,000 |
| 2016/02/19 | 1,200.7 | 1,200.7 | 1,164 | 1,184.7 | -34.6 | -2.8% | 127,350 |
| 2016/02/18 | 1,220.7 | 1,235.3 | 1,206.7 | 1,219.3 | +26.6 | +2.2% | 129,300 |
| 2016/02/17 | 1,208.7 | 1,238 | 1,172 | 1,192.7 | -17.3 | -1.4% | 211,200 |
| 2016/02/16 | 1,233.3 | 1,266 | 1,207.3 | 1,210 | -25.3 | -2% | 148,050 |
| 2016/02/15 | 1,201.3 | 1,247.3 | 1,191.3 | 1,235.3 | +87.3 | +7.6% | 126,750 |
| 2016/02/12 | 1,172.7 | 1,196 | 1,126 | 1,148 | -82 | -6.7% | 231,600 |
| 2016/02/10 | 1,280 | 1,286.7 | 1,210 | 1,230 | -28.7 | -2.3% | 188,550 |
| 2016/02/09 | 1,272.7 | 1,296 | 1,226.7 | 1,258.7 | -67.3 | -5.1% | 173,550 |
2101～
2150
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
