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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,413.3 | 1,565.3 | 1,413.3 | 1,525.3 | +126 | +9% | 656,550 |
| 2015/11/20 | 1,340.7 | 1,430.7 | 1,340.7 | 1,399.3 | +61.3 | +4.6% | 379,050 |
| 2015/11/19 | 1,328 | 1,340.7 | 1,318.7 | 1,338 | +10.7 | +0.8% | 115,800 |
| 2015/11/18 | 1,280.7 | 1,327.3 | 1,278.7 | 1,327.3 | +56 | +4.4% | 154,650 |
| 2015/11/17 | 1,243.3 | 1,273.3 | 1,240 | 1,271.3 | +38.6 | +3.1% | 116,550 |
| 2015/11/16 | 1,229.3 | 1,238.7 | 1,216.7 | 1,232.7 | -0.6 | ±0% | 125,850 |
| 2015/11/13 | 1,198 | 1,253.3 | 1,188 | 1,233.3 | +44 | +3.7% | 311,850 |
| 2015/11/12 | 1,180 | 1,194 | 1,166.7 | 1,189.3 | +4.6 | +0.4% | 60,300 |
| 2015/11/11 | 1,160.7 | 1,185.3 | 1,156 | 1,184.7 | +20 | +1.7% | 33,450 |
| 2015/11/10 | 1,176.7 | 1,180 | 1,162 | 1,164.7 | -21.3 | -1.8% | 40,350 |
| 2015/11/09 | 1,164 | 1,194.7 | 1,164 | 1,186 | +16 | +1.4% | 67,500 |
| 2015/11/06 | 1,178.7 | 1,178.7 | 1,161.3 | 1,170 | -5.3 | -0.5% | 41,400 |
| 2015/11/05 | 1,176 | 1,195.3 | 1,171.3 | 1,175.3 | +4.6 | +0.4% | 60,600 |
| 2015/11/04 | 1,174 | 1,183.3 | 1,154.7 | 1,170.7 | +4.7 | +0.4% | 45,600 |
| 2015/11/02 | 1,166.7 | 1,174 | 1,147.3 | 1,166 | -14 | -1.2% | 53,850 |
| 2015/10/30 | 1,181.3 | 1,192.7 | 1,169.3 | 1,180 | -26.7 | -2.2% | 46,650 |
| 2015/10/29 | 1,166 | 1,206.7 | 1,156.7 | 1,206.7 | +40.7 | +3.5% | 84,150 |
| 2015/10/28 | 1,143.3 | 1,167.3 | 1,143.3 | 1,166 | +11.3 | +1% | 29,100 |
| 2015/10/27 | 1,176.7 | 1,187.3 | 1,154 | 1,154.7 | -2.6 | -0.2% | 38,700 |
| 2015/10/26 | 1,179.3 | 1,214.7 | 1,153.3 | 1,157.3 | +0.6 | +0.1% | 183,900 |
| 2015/10/23 | 1,179.3 | 1,180 | 1,152.7 | 1,156.7 | -3.3 | -0.3% | 54,300 |
| 2015/10/22 | 1,166.7 | 1,168 | 1,156.7 | 1,160 | -14.7 | -1.3% | 18,150 |
| 2015/10/21 | 1,134 | 1,175.3 | 1,134 | 1,174.7 | +24 | +2.1% | 46,200 |
| 2015/10/20 | 1,169.3 | 1,171.3 | 1,149.3 | 1,150.7 | -18.6 | -1.6% | 13,800 |
| 2015/10/19 | 1,174 | 1,174 | 1,147.3 | 1,169.3 | -1.4 | -0.1% | 23,550 |
| 2015/10/16 | 1,202.7 | 1,204 | 1,167.3 | 1,170.7 | -26 | -2.2% | 45,750 |
| 2015/10/15 | 1,198 | 1,204 | 1,170.7 | 1,196.7 | -2 | -0.2% | 43,200 |
| 2015/10/14 | 1,174 | 1,212.7 | 1,160 | 1,198.7 | +4.7 | +0.4% | 123,150 |
| 2015/10/13 | 1,173.3 | 1,201.3 | 1,172.7 | 1,194 | +12 | +1% | 72,750 |
| 2015/10/09 | 1,160.7 | 1,182.7 | 1,137.3 | 1,182 | +32 | +2.8% | 89,250 |
| 2015/10/08 | 1,167.3 | 1,167.3 | 1,142 | 1,150 | -22.7 | -1.9% | 57,900 |
| 2015/10/07 | 1,150 | 1,178.7 | 1,133.3 | 1,172.7 | +22.7 | +2% | 86,550 |
| 2015/10/06 | 1,153.3 | 1,176 | 1,133.3 | 1,150 | +1.3 | +0.1% | 101,400 |
| 2015/10/05 | 1,146.7 | 1,156.7 | 1,117.3 | 1,148.7 | +7.4 | +0.6% | 70,500 |
| 2015/10/02 | 1,092.7 | 1,146.7 | 1,078.7 | 1,141.3 | +50 | +4.6% | 122,400 |
| 2015/10/01 | 1,087.3 | 1,095.3 | 1,065.3 | 1,091.3 | +17.3 | +1.6% | 50,400 |
| 2015/09/30 | 1,046 | 1,078 | 1,040.7 | 1,074 | +47.3 | +4.6% | 54,150 |
| 2015/09/29 | 1,056 | 1,060 | 1,023.3 | 1,026.7 | -51.3 | -4.8% | 60,750 |
| 2015/09/28 | 1,061.3 | 1,088 | 1,052.7 | 1,078 | +6.7 | +0.6% | 55,950 |
| 2015/09/25 | 1,069.3 | 1,092 | 1,046.7 | 1,071.3 | +10.6 | +1% | 73,200 |
| 2015/09/24 | 1,067.3 | 1,096.7 | 1,060.7 | 1,060.7 | -36.6 | -3.3% | 65,100 |
| 2015/09/18 | 1,103.3 | 1,130.7 | 1,096.7 | 1,097.3 | -22 | -2% | 94,800 |
| 2015/09/17 | 1,092.7 | 1,122.7 | 1,082 | 1,119.3 | +45.3 | +4.2% | 103,350 |
| 2015/09/16 | 1,096.7 | 1,103.3 | 1,058.7 | 1,074 | -15.3 | -1.4% | 89,550 |
| 2015/09/15 | 1,046.7 | 1,106 | 1,037.3 | 1,089.3 | +47.3 | +4.5% | 205,350 |
| 2015/09/14 | 973.3 | 1,050.7 | 968 | 1,042 | +76 | +7.9% | 140,400 |
| 2015/09/11 | 933.3 | 971.3 | 933.3 | 966 | +12.7 | +1.3% | 114,300 |
| 2015/09/10 | 929.3 | 966.7 | 925.3 | 953.3 | +6.6 | +0.7% | 54,150 |
| 2015/09/09 | 931.3 | 946.7 | 928.7 | 946.7 | +41.4 | +4.6% | 67,200 |
| 2015/09/08 | 939.3 | 940 | 902 | 905.3 | -38 | -4% | 71,400 |
2201～
2250
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
