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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 466.7 | 466.7 | 449.3 | 450 | -14 | -3% | 64,950 |
| 2012/01/11 | 464 | 466 | 462.7 | 464 | -0.7 | -0.2% | 36,900 |
| 2012/01/10 | 467.3 | 469.3 | 463.3 | 464.7 | +2.7 | +0.6% | 37,650 |
| 2012/01/06 | 463.3 | 464.7 | 452.7 | 462 | -1.3 | -0.3% | 50,550 |
| 2012/01/05 | 466 | 466 | 463.3 | 463.3 | -4 | -0.9% | 19,350 |
| 2012/01/04 | 463.3 | 468.7 | 462.7 | 467.3 | +8 | +1.7% | 39,450 |
| 2011/12/30 | 463.3 | 463.3 | 457.3 | 459.3 | +0.6 | +0.1% | 22,650 |
| 2011/12/29 | 462.7 | 462.7 | 455.3 | 458.7 | +1.4 | +0.3% | 44,400 |
| 2011/12/28 | 460.7 | 462.7 | 456.7 | 457.3 | -2.7 | -0.6% | 38,850 |
| 2011/12/27 | 448 | 462 | 448 | 460 | +8 | +1.8% | 40,950 |
| 2011/12/26 | 446.7 | 456 | 446.7 | 452 | +8 | +1.8% | 25,350 |
| 2011/12/22 | 444.7 | 445.3 | 443.3 | 444 | -2.7 | -0.6% | 34,800 |
| 2011/12/21 | 448 | 450 | 444 | 446.7 | +5.4 | +1.2% | 65,700 |
| 2011/12/20 | 446 | 447.3 | 440.7 | 441.3 | +0.6 | +0.1% | 34,350 |
| 2011/12/19 | 444.7 | 452 | 438 | 440.7 | -4 | -0.9% | 46,650 |
| 2011/12/16 | 449.3 | 451.3 | 444.7 | 444.7 | -4.6 | -1% | 22,500 |
| 2011/12/15 | 458 | 458 | 446.7 | 449.3 | -8.7 | -1.9% | 33,150 |
| 2011/12/14 | 458.7 | 464 | 457.3 | 458 | -5.3 | -1.1% | 23,700 |
| 2011/12/13 | 460 | 464 | 460 | 463.3 | -2 | -0.4% | 13,500 |
| 2011/12/12 | 464 | 468.7 | 464 | 465.3 | +2 | +0.4% | 33,300 |
| 2011/12/09 | 461.3 | 464.7 | 459.3 | 463.3 | ±0 | ±0% | 68,550 |
| 2011/12/08 | 462 | 465.3 | 457.3 | 463.3 | +0.6 | +0.1% | 37,050 |
| 2011/12/07 | 448.7 | 462.7 | 448 | 462.7 | +15.4 | +3.4% | 53,850 |
| 2011/12/06 | 460 | 463.3 | 447.3 | 447.3 | -15.4 | -3.3% | 82,650 |
| 2011/12/05 | 463.3 | 467.3 | 462 | 462.7 | -0.6 | -0.1% | 78,600 |
| 2011/12/02 | 465.3 | 470 | 456.7 | 463.3 | -1.4 | -0.3% | 104,400 |
| 2011/12/01 | 472 | 472 | 459.3 | 464.7 | +0.7 | +0.2% | 97,800 |
| 2011/11/30 | 464.7 | 467.3 | 460 | 464 | +0.7 | +0.2% | 79,650 |
| 2011/11/29 | 452.7 | 463.3 | 450 | 463.3 | +17.3 | +3.9% | 56,550 |
| 2011/11/28 | 440 | 446.7 | 437.3 | 446 | +12 | +2.8% | 84,150 |
| 2011/11/25 | 436.7 | 440 | 434 | 434 | -6 | -1.4% | 39,600 |
| 2011/11/24 | 446.7 | 446.7 | 438.7 | 440 | -10.7 | -2.4% | 72,600 |
| 2011/11/22 | 446.7 | 456 | 446.7 | 450.7 | -2.6 | -0.6% | 60,000 |
| 2011/11/21 | 454 | 455.3 | 449.3 | 453.3 | -2.7 | -0.6% | 55,350 |
| 2011/11/18 | 454.7 | 456 | 449.3 | 456 | -3.3 | -0.7% | 58,650 |
| 2011/11/17 | 445.3 | 460.7 | 440.7 | 459.3 | +16 | +3.6% | 61,350 |
| 2011/11/16 | 450.7 | 450.7 | 440.7 | 443.3 | -6 | -1.3% | 49,500 |
| 2011/11/15 | 443.3 | 453.3 | 443.3 | 449.3 | +3.3 | +0.7% | 31,350 |
| 2011/11/14 | 444 | 446.7 | 441.3 | 446 | +0.7 | +0.2% | 35,100 |
| 2011/11/11 | 447.3 | 451.3 | 441.3 | 445.3 | -2 | -0.4% | 35,550 |
| 2011/11/10 | 448 | 449.3 | 444.7 | 447.3 | -7.4 | -1.6% | 33,900 |
| 2011/11/09 | 454 | 455.3 | 450 | 454.7 | +2 | +0.4% | 32,400 |
| 2011/11/08 | 458 | 461.3 | 450.7 | 452.7 | -2 | -0.4% | 18,450 |
| 2011/11/07 | 454.7 | 457.3 | 451.3 | 454.7 | ±0 | ±0% | 35,100 |
| 2011/11/04 | 456.7 | 460.7 | 454.7 | 454.7 | -1.3 | -0.3% | 35,250 |
| 2011/11/02 | 462.7 | 463.3 | 456 | 456 | -12 | -2.6% | 53,400 |
| 2011/11/01 | 467.3 | 472 | 467.3 | 468 | -4 | -0.8% | 20,550 |
| 2011/10/31 | 482.7 | 482.7 | 472 | 472 | -10 | -2.1% | 42,000 |
| 2011/10/28 | 486.7 | 486.7 | 480 | 482 | +0.7 | +0.1% | 36,450 |
| 2011/10/27 | 472 | 484 | 471.3 | 481.3 | +10 | +2.1% | 36,900 |
3151～
3200
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
