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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,293.3 | 1,336.7 | 1,276 | 1,326 | +0.7 | +0.1% | 247,800 |
| 2016/02/05 | 1,333.3 | 1,344.7 | 1,306 | 1,325.3 | -42.7 | -3.1% | 225,150 |
| 2016/02/04 | 1,412.7 | 1,414.7 | 1,360.7 | 1,368 | -46.7 | -3.3% | 179,700 |
| 2016/02/03 | 1,434 | 1,446.7 | 1,394 | 1,414.7 | -67.3 | -4.5% | 183,750 |
| 2016/02/02 | 1,480 | 1,503.3 | 1,453.3 | 1,482 | -2.7 | -0.2% | 241,050 |
| 2016/02/01 | 1,532.7 | 1,586 | 1,481.3 | 1,484.7 | -160.6 | -9.8% | 415,500 |
| 2016/01/29 | 1,626.7 | 1,655.3 | 1,573.3 | 1,645.3 | +44.6 | +2.8% | 235,050 |
| 2016/01/28 | 1,529.3 | 1,612.7 | 1,528 | 1,600.7 | +47.4 | +3.1% | 154,500 |
| 2016/01/27 | 1,546 | 1,568.7 | 1,528.7 | 1,553.3 | +56 | +3.7% | 157,200 |
| 2016/01/26 | 1,456.7 | 1,514.7 | 1,436.7 | 1,497.3 | +26.6 | +1.8% | 351,750 |
| 2016/01/25 | 1,497.3 | 1,508 | 1,433.3 | 1,470.7 | -28 | -1.9% | 344,850 |
| 2016/01/22 | 1,460.7 | 1,507.3 | 1,438.7 | 1,498.7 | +56 | +3.9% | 265,800 |
| 2016/01/21 | 1,427.3 | 1,484.7 | 1,423.3 | 1,442.7 | +16 | +1.1% | 403,200 |
| 2016/01/20 | 1,516.7 | 1,539.3 | 1,420 | 1,426.7 | -90 | -5.9% | 283,500 |
| 2016/01/19 | 1,575.3 | 1,593.3 | 1,507.3 | 1,516.7 | -88 | -5.5% | 327,600 |
| 2016/01/18 | 1,575.3 | 1,616.7 | 1,557.3 | 1,604.7 | -40.6 | -2.5% | 193,200 |
| 2016/01/15 | 1,626.7 | 1,671.3 | 1,626.7 | 1,645.3 | +40.6 | +2.5% | 190,350 |
| 2016/01/14 | 1,592 | 1,608 | 1,556.7 | 1,604.7 | -42.6 | -2.6% | 233,700 |
| 2016/01/13 | 1,638.7 | 1,666.7 | 1,628.7 | 1,647.3 | +26 | +1.6% | 143,550 |
| 2016/01/12 | 1,620.7 | 1,677.3 | 1,595.3 | 1,621.3 | -1.4 | -0.1% | 265,200 |
| 2016/01/08 | 1,602.7 | 1,646 | 1,576 | 1,622.7 | +12 | +0.7% | 165,900 |
| 2016/01/07 | 1,603.3 | 1,638 | 1,570.7 | 1,610.7 | -16 | -1% | 176,700 |
| 2016/01/06 | 1,605.3 | 1,655.3 | 1,602 | 1,626.7 | +10 | +0.6% | 212,100 |
| 2016/01/05 | 1,587.3 | 1,630 | 1,550.7 | 1,616.7 | +9.4 | +0.6% | 240,600 |
| 2016/01/04 | 1,641.3 | 1,657.3 | 1,602 | 1,607.3 | -40.7 | -2.5% | 170,550 |
| 2015/12/30 | 1,720.7 | 1,720.7 | 1,626 | 1,648 | -72.7 | -4.2% | 388,950 |
| 2015/12/29 | 1,644.7 | 1,726.7 | 1,624.7 | 1,720.7 | +76.7 | +4.7% | 272,100 |
| 2015/12/28 | 1,633.3 | 1,651.3 | 1,592.7 | 1,644 | +18.7 | +1.2% | 130,350 |
| 2015/12/25 | 1,641.3 | 1,648.7 | 1,602 | 1,625.3 | -2.7 | -0.2% | 187,350 |
| 2015/12/24 | 1,693.3 | 1,706.7 | 1,611.3 | 1,628 | -58 | -3.4% | 355,350 |
| 2015/12/22 | 1,694 | 1,696.7 | 1,642.7 | 1,686 | +6 | +0.4% | 177,000 |
| 2015/12/21 | 1,694 | 1,724 | 1,658.7 | 1,680 | +19.3 | +1.2% | 256,650 |
| 2015/12/18 | 1,637.3 | 1,708.7 | 1,634.7 | 1,660.7 | +48.7 | +3% | 474,450 |
| 2015/12/17 | 1,526 | 1,615.3 | 1,522 | 1,612 | +115.3 | +7.7% | 291,300 |
| 2015/12/16 | 1,466.7 | 1,533.3 | 1,466 | 1,496.7 | +46.7 | +3.2% | 183,300 |
| 2015/12/15 | 1,480.7 | 1,498 | 1,443.3 | 1,450 | -21.3 | -1.4% | 128,250 |
| 2015/12/14 | 1,440 | 1,486.7 | 1,440 | 1,471.3 | -7.4 | -0.5% | 143,700 |
| 2015/12/11 | 1,417.3 | 1,480 | 1,417.3 | 1,478.7 | +44.7 | +3.1% | 181,500 |
| 2015/12/10 | 1,440.7 | 1,460.7 | 1,432 | 1,434 | -23.3 | -1.6% | 105,300 |
| 2015/12/09 | 1,441.3 | 1,472.7 | 1,441.3 | 1,457.3 | +4 | +0.3% | 100,800 |
| 2015/12/08 | 1,468 | 1,485.3 | 1,444 | 1,453.3 | -11.4 | -0.8% | 86,850 |
| 2015/12/07 | 1,468.7 | 1,494.7 | 1,459.3 | 1,464.7 | +8.7 | +0.6% | 80,100 |
| 2015/12/04 | 1,477.3 | 1,491.3 | 1,436.7 | 1,456 | -24 | -1.6% | 116,250 |
| 2015/12/03 | 1,478.7 | 1,482.7 | 1,460.7 | 1,480 | -2.7 | -0.2% | 100,200 |
| 2015/12/02 | 1,462.7 | 1,490 | 1,442.7 | 1,482.7 | +22.7 | +1.6% | 135,000 |
| 2015/12/01 | 1,499.3 | 1,518 | 1,448 | 1,460 | -40 | -2.7% | 196,500 |
| 2015/11/30 | 1,426.7 | 1,500 | 1,414.7 | 1,500 | +64 | +4.5% | 329,250 |
| 2015/11/27 | 1,486.7 | 1,496.7 | 1,433.3 | 1,436 | -47.3 | -3.2% | 155,400 |
| 2015/11/26 | 1,467.3 | 1,528.7 | 1,446.7 | 1,483.3 | -6.7 | -0.4% | 230,250 |
| 2015/11/25 | 1,558.7 | 1,558.7 | 1,467.3 | 1,490 | -35.3 | -2.3% | 448,500 |
2151～
2200
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
