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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,106 | 1,108 | 1,086.7 | 1,090 | -6 | -0.5% | 59,550 |
| 2015/06/25 | 1,112.7 | 1,112.7 | 1,094 | 1,096 | -10.7 | -1% | 45,600 |
| 2015/06/24 | 1,118 | 1,118.7 | 1,100 | 1,106.7 | -4 | -0.4% | 58,350 |
| 2015/06/23 | 1,098 | 1,115.3 | 1,098 | 1,110.7 | +6.7 | +0.6% | 45,150 |
| 2015/06/22 | 1,096.7 | 1,114 | 1,093.3 | 1,104 | +8 | +0.7% | 48,750 |
| 2015/06/19 | 1,112 | 1,116 | 1,087.3 | 1,096 | +0.7 | +0.1% | 68,550 |
| 2015/06/18 | 1,106 | 1,116.7 | 1,084 | 1,095.3 | -19.4 | -1.7% | 64,950 |
| 2015/06/17 | 1,110.7 | 1,128 | 1,106.7 | 1,114.7 | -4.6 | -0.4% | 51,750 |
| 2015/06/16 | 1,120.7 | 1,121.3 | 1,108 | 1,119.3 | -3.4 | -0.3% | 35,550 |
| 2015/06/15 | 1,136.7 | 1,136.7 | 1,118 | 1,122.7 | -16.6 | -1.5% | 30,300 |
| 2015/06/12 | 1,126 | 1,164 | 1,114.7 | 1,139.3 | +24.6 | +2.2% | 168,600 |
| 2015/06/11 | 1,076.7 | 1,118.7 | 1,076.7 | 1,114.7 | +52.7 | +5% | 77,850 |
| 2015/06/10 | 1,067.3 | 1,081.3 | 1,061.3 | 1,062 | -22 | -2% | 57,150 |
| 2015/06/09 | 1,086.7 | 1,125.3 | 1,084 | 1,084 | -3.3 | -0.3% | 120,150 |
| 2015/06/08 | 1,090.7 | 1,101.3 | 1,082.7 | 1,087.3 | -12 | -1.1% | 41,850 |
| 2015/06/05 | 1,075.3 | 1,106 | 1,075.3 | 1,099.3 | -2 | -0.2% | 55,650 |
| 2015/06/04 | 1,099.3 | 1,107.3 | 1,092.7 | 1,101.3 | +2 | +0.2% | 36,150 |
| 2015/06/03 | 1,120 | 1,124 | 1,093.3 | 1,099.3 | -26 | -2.3% | 59,850 |
| 2015/06/02 | 1,104.7 | 1,132 | 1,100 | 1,125.3 | +28.6 | +2.6% | 110,400 |
| 2015/06/01 | 1,070 | 1,102.7 | 1,070 | 1,096.7 | +14.7 | +1.4% | 53,550 |
| 2015/05/29 | 1,057.3 | 1,088 | 1,057.3 | 1,082 | +24.7 | +2.3% | 143,700 |
| 2015/05/28 | 1,068 | 1,068 | 1,047.3 | 1,057.3 | -10.7 | -1% | 80,100 |
| 2015/05/27 | 1,051.3 | 1,072.7 | 1,047.3 | 1,068 | +24 | +2.3% | 105,900 |
| 2015/05/26 | 1,054.7 | 1,060 | 1,043.3 | 1,044 | -18.7 | -1.8% | 54,900 |
| 2015/05/25 | 1,082 | 1,082 | 1,057.3 | 1,062.7 | -4.6 | -0.4% | 41,100 |
| 2015/05/22 | 1,046.7 | 1,067.3 | 1,046.7 | 1,067.3 | +20.6 | +2% | 58,800 |
| 2015/05/21 | 1,078 | 1,080 | 1,046.7 | 1,046.7 | -20 | -1.9% | 69,600 |
| 2015/05/20 | 1,073.3 | 1,076 | 1,053.3 | 1,066.7 | -3.3 | -0.3% | 82,650 |
| 2015/05/19 | 1,066.7 | 1,072 | 1,045.3 | 1,070 | +5.3 | +0.5% | 86,250 |
| 2015/05/18 | 1,056.7 | 1,069.3 | 1,046.7 | 1,064.7 | +9.4 | +0.9% | 131,250 |
| 2015/05/15 | 1,133.3 | 1,142.7 | 1,052.7 | 1,055.3 | -114 | -9.7% | 427,050 |
| 2015/05/14 | 1,112.7 | 1,172 | 1,100.7 | 1,169.3 | +96 | +8.9% | 347,400 |
| 2015/05/13 | 1,066.7 | 1,091.3 | 1,066.7 | 1,073.3 | -17.4 | -1.6% | 147,750 |
| 2015/05/12 | 1,040 | 1,099.3 | 1,034.7 | 1,090.7 | +56.7 | +5.5% | 343,800 |
| 2015/05/11 | 1,000 | 1,038 | 993.3 | 1,034 | +38 | +3.8% | 154,950 |
| 2015/05/08 | 998.7 | 1,000 | 985.3 | 996 | -2.7 | -0.3% | 102,450 |
| 2015/05/07 | 980 | 999.3 | 980 | 998.7 | +22.7 | +2.3% | 86,850 |
| 2015/05/01 | 983.3 | 995.3 | 963.3 | 976 | -7.3 | -0.7% | 96,600 |
| 2015/04/30 | 974.7 | 983.3 | 967.3 | 983.3 | -0.7 | -0.1% | 81,750 |
| 2015/04/28 | 990 | 990 | 976 | 984 | -0.7 | -0.1% | 99,450 |
| 2015/04/27 | 966.7 | 994 | 964.7 | 984.7 | +19.4 | +2% | 125,700 |
| 2015/04/24 | 963.3 | 966.7 | 948 | 965.3 | +22 | +2.3% | 144,450 |
| 2015/04/23 | 933.3 | 965.3 | 930.7 | 943.3 | -0.7 | -0.1% | 157,950 |
| 2015/04/22 | 946.7 | 952.7 | 936 | 944 | -2.7 | -0.3% | 38,550 |
| 2015/04/21 | 938 | 946.7 | 936.7 | 946.7 | +7.4 | +0.8% | 25,050 |
| 2015/04/20 | 946.7 | 948 | 939.3 | 939.3 | -4 | -0.4% | 35,400 |
| 2015/04/17 | 945.3 | 948.7 | 943.3 | 943.3 | -8.7 | -0.9% | 33,600 |
| 2015/04/16 | 950 | 954.7 | 945.3 | 952 | +0.7 | +0.1% | 23,700 |
| 2015/04/15 | 950.7 | 955.3 | 946.7 | 951.3 | -4.7 | -0.5% | 25,950 |
| 2015/04/14 | 948 | 959.3 | 948 | 956 | -8 | -0.8% | 34,650 |
2301～
2350
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
