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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 949.3 | 962.7 | 933.3 | 943.3 | -20 | -2.1% | 114,600 |
| 2015/09/04 | 998.7 | 998.7 | 952.7 | 963.3 | -26.7 | -2.7% | 65,700 |
| 2015/09/03 | 1,031.3 | 1,031.3 | 988 | 990 | +4.7 | +0.5% | 63,450 |
| 2015/09/02 | 1,000 | 1,013.3 | 967.3 | 985.3 | -14.7 | -1.5% | 100,200 |
| 2015/09/01 | 1,046 | 1,046 | 1,000 | 1,000 | -48.7 | -4.6% | 62,250 |
| 2015/08/31 | 1,033.3 | 1,058.7 | 1,031.3 | 1,048.7 | +4 | +0.4% | 43,050 |
| 2015/08/28 | 1,040 | 1,050.7 | 1,026.7 | 1,044.7 | +22 | +2.2% | 44,850 |
| 2015/08/27 | 1,018 | 1,038.7 | 1,004 | 1,022.7 | +20 | +2% | 112,800 |
| 2015/08/26 | 1,006 | 1,031.3 | 967.3 | 1,002.7 | -9.3 | -0.9% | 157,200 |
| 2015/08/25 | 1,008 | 1,073.3 | 980.7 | 1,012 | -34 | -3.3% | 139,350 |
| 2015/08/24 | 1,060.7 | 1,132.7 | 1,045.3 | 1,046 | -47.3 | -4.3% | 133,050 |
| 2015/08/21 | 1,133.3 | 1,147.3 | 1,082.7 | 1,093.3 | -68.7 | -5.9% | 144,450 |
| 2015/08/20 | 1,167.3 | 1,178.7 | 1,159.3 | 1,162 | -17.3 | -1.5% | 29,400 |
| 2015/08/19 | 1,192 | 1,198.7 | 1,174.7 | 1,179.3 | -20.7 | -1.7% | 38,850 |
| 2015/08/18 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 58,200 |
| 2015/08/17 | 1,186.7 | 1,200 | 1,177.3 | 1,200 | +5.3 | +0.4% | 28,800 |
| 2015/08/14 | 1,200 | 1,200 | 1,180 | 1,194.7 | -8 | -0.7% | 28,350 |
| 2015/08/13 | 1,210.7 | 1,222.7 | 1,190 | 1,202.7 | -20 | -1.6% | 27,150 |
| 2015/08/12 | 1,205.3 | 1,223.3 | 1,200 | 1,222.7 | +11.4 | +0.9% | 36,900 |
| 2015/08/11 | 1,226.7 | 1,230 | 1,192.7 | 1,211.3 | -4 | -0.3% | 35,400 |
| 2015/08/10 | 1,212 | 1,216 | 1,201.3 | 1,215.3 | +7.3 | +0.6% | 30,750 |
| 2015/08/07 | 1,228 | 1,228 | 1,179.3 | 1,208 | -24 | -1.9% | 107,550 |
| 2015/08/06 | 1,213.3 | 1,232 | 1,201.3 | 1,232 | +13.3 | +1.1% | 87,900 |
| 2015/08/05 | 1,158.7 | 1,222 | 1,156 | 1,218.7 | +65.4 | +5.7% | 191,700 |
| 2015/08/04 | 1,112 | 1,159.3 | 1,112 | 1,153.3 | +14.6 | +1.3% | 83,850 |
| 2015/08/03 | 1,113.3 | 1,143.3 | 1,080 | 1,138.7 | +28 | +2.5% | 143,400 |
| 2015/07/31 | 1,105.3 | 1,112 | 1,094 | 1,110.7 | +5.4 | +0.5% | 42,600 |
| 2015/07/30 | 1,080 | 1,113.3 | 1,073.3 | 1,105.3 | +32 | +3% | 73,050 |
| 2015/07/29 | 1,081.3 | 1,081.3 | 1,059.3 | 1,073.3 | +8 | +0.8% | 29,700 |
| 2015/07/28 | 1,048 | 1,080 | 1,040.7 | 1,065.3 | +9.3 | +0.9% | 32,850 |
| 2015/07/27 | 1,080.7 | 1,080.7 | 1,056 | 1,056 | -35.3 | -3.2% | 36,000 |
| 2015/07/24 | 1,112.7 | 1,117.3 | 1,079.3 | 1,091.3 | +12.6 | +1.2% | 94,500 |
| 2015/07/23 | 1,056 | 1,080 | 1,056 | 1,078.7 | +24 | +2.3% | 34,350 |
| 2015/07/22 | 1,052 | 1,066 | 1,048.7 | 1,054.7 | -2.6 | -0.2% | 24,450 |
| 2015/07/21 | 1,057.3 | 1,066 | 1,046 | 1,057.3 | +8.6 | +0.8% | 42,600 |
| 2015/07/17 | 1,053.3 | 1,053.3 | 1,036 | 1,048.7 | +2.7 | +0.3% | 19,650 |
| 2015/07/16 | 1,054 | 1,058.7 | 1,038.7 | 1,046 | +0.7 | +0.1% | 37,650 |
| 2015/07/15 | 1,066 | 1,066 | 1,037.3 | 1,045.3 | -13.4 | -1.3% | 57,150 |
| 2015/07/14 | 1,053.3 | 1,062 | 1,042 | 1,058.7 | +32 | +3.1% | 63,600 |
| 2015/07/13 | 1,007.3 | 1,036.7 | 1,001.3 | 1,026.7 | +28 | +2.8% | 22,350 |
| 2015/07/10 | 1,006.7 | 1,023.3 | 994.7 | 998.7 | ±0 | ±0% | 54,000 |
| 2015/07/09 | 966.7 | 1,011.3 | 957.3 | 998.7 | -4.6 | -0.5% | 166,650 |
| 2015/07/08 | 1,052 | 1,058.7 | 1,003.3 | 1,003.3 | -50.7 | -4.8% | 52,800 |
| 2015/07/07 | 1,068 | 1,068 | 1,052.7 | 1,054 | +1.3 | +0.1% | 24,450 |
| 2015/07/06 | 1,058 | 1,073.3 | 1,047.3 | 1,052.7 | -28 | -2.6% | 39,150 |
| 2015/07/03 | 1,082.7 | 1,085.3 | 1,070 | 1,080.7 | +2.7 | +0.3% | 68,700 |
| 2015/07/02 | 1,076.7 | 1,083.3 | 1,074 | 1,078 | +10 | +0.9% | 40,050 |
| 2015/07/01 | 1,073.3 | 1,073.3 | 1,062 | 1,068 | ±0 | ±0% | 22,200 |
| 2015/06/30 | 1,047.3 | 1,079.3 | 1,046.7 | 1,068 | +4 | +0.4% | 41,700 |
| 2015/06/29 | 1,063.3 | 1,090 | 1,058.7 | 1,064 | -26 | -2.4% | 55,800 |
2251～
2300
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
