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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 933.3 | 933.3 | 902.7 | 909.3 | -10.7 | -1.2% | 60,750 |
| 2009/07/27 | 925.3 | 929.3 | 916 | 920 | -4.7 | -0.5% | 61,500 |
| 2009/07/24 | 966.7 | 966.7 | 917.3 | 924.7 | -30 | -3.1% | 162,600 |
| 2009/07/23 | 933.3 | 962 | 926.7 | 954.7 | +24 | +2.6% | 91,050 |
| 2009/07/22 | 919.3 | 932 | 910.7 | 930.7 | +4.7 | +0.5% | 70,350 |
| 2009/07/21 | 900 | 929.3 | 898 | 926 | +46 | +5.2% | 85,350 |
| 2009/07/17 | 866.7 | 886 | 864.7 | 880 | +8 | +0.9% | 47,550 |
| 2009/07/16 | 862.7 | 888.7 | 862.7 | 872 | +5.3 | +0.6% | 60,900 |
| 2009/07/15 | 865.3 | 878.7 | 863.3 | 866.7 | +1.4 | +0.2% | 73,050 |
| 2009/07/14 | 851.3 | 879.3 | 851.3 | 865.3 | +8 | +0.9% | 79,500 |
| 2009/07/13 | 876 | 897.3 | 854.7 | 857.3 | -45.4 | -5% | 87,900 |
| 2009/07/10 | 910.7 | 910.7 | 893.3 | 902.7 | +9.4 | +1.1% | 54,900 |
| 2009/07/09 | 902.7 | 912.7 | 884 | 893.3 | -18.7 | -2.1% | 113,100 |
| 2009/07/08 | 942 | 942 | 890 | 912 | -29.3 | -3.1% | 159,900 |
| 2009/07/07 | 928.7 | 964 | 928.7 | 941.3 | -0.7 | -0.1% | 97,650 |
| 2009/07/06 | 929.3 | 946 | 926.7 | 942 | +12.7 | +1.4% | 49,650 |
| 2009/07/03 | 950.7 | 950.7 | 922 | 929.3 | -20.7 | -2.2% | 131,400 |
| 2009/07/02 | 951.3 | 951.3 | 935.3 | 950 | -0.7 | -0.1% | 72,750 |
| 2009/07/01 | 939.3 | 965.3 | 925.3 | 950.7 | -2 | -0.2% | 79,650 |
| 2009/06/30 | 949.3 | 964.7 | 948 | 952.7 | +3.4 | +0.4% | 68,700 |
| 2009/06/29 | 955.3 | 978.7 | 933.3 | 949.3 | -19.4 | -2% | 94,050 |
| 2009/06/26 | 982.7 | 982.7 | 956.7 | 968.7 | -13.3 | -1.4% | 65,550 |
| 2009/06/25 | 989.3 | 992.7 | 968 | 982 | +4 | +0.4% | 93,150 |
| 2009/06/24 | 969.3 | 984.7 | 959.3 | 978 | +22 | +2.3% | 63,300 |
| 2009/06/23 | 946.7 | 980 | 946.7 | 956 | -28 | -2.8% | 82,950 |
| 2009/06/22 | 971.3 | 998 | 970 | 984 | +12.7 | +1.3% | 43,800 |
| 2009/06/19 | 983.3 | 984.7 | 954 | 971.3 | -11.4 | -1.2% | 82,050 |
| 2009/06/18 | 994.7 | 1,000 | 976.7 | 982.7 | -11.3 | -1.1% | 54,150 |
| 2009/06/17 | 966.7 | 1,000 | 960.7 | 994 | +17.3 | +1.8% | 65,400 |
| 2009/06/16 | 1,002.7 | 1,008.7 | 974 | 976.7 | -26 | -2.6% | 135,000 |
| 2009/06/15 | 966.7 | 1,012.7 | 960.7 | 1,002.7 | +52.7 | +5.5% | 166,350 |
| 2009/06/12 | 956.7 | 972 | 942 | 950 | +4 | +0.4% | 211,650 |
| 2009/06/11 | 954 | 958.7 | 930.7 | 946 | +5.3 | +0.6% | 110,250 |
| 2009/06/10 | 928 | 949.3 | 920 | 940.7 | +30.7 | +3.4% | 114,600 |
| 2009/06/09 | 932.7 | 932.7 | 901.3 | 910 | -22 | -2.4% | 145,050 |
| 2009/06/08 | 946.7 | 955.3 | 932 | 932 | -14.7 | -1.6% | 81,150 |
| 2009/06/05 | 960 | 960 | 934.7 | 946.7 | -4 | -0.4% | 92,850 |
| 2009/06/04 | 950 | 965.3 | 947.3 | 950.7 | +1.4 | +0.1% | 76,650 |
| 2009/06/03 | 947.3 | 960 | 944 | 949.3 | +16 | +1.7% | 51,900 |
| 2009/06/02 | 950.7 | 952.7 | 928 | 933.3 | +9.3 | +1% | 97,050 |
| 2009/06/01 | 914.7 | 938.7 | 904.7 | 924 | +3.3 | +0.4% | 123,750 |
| 2009/05/29 | 951.3 | 951.3 | 914.7 | 920.7 | -44 | -4.6% | 150,000 |
| 2009/05/28 | 949.3 | 971.3 | 948 | 964.7 | +16 | +1.7% | 132,600 |
| 2009/05/27 | 966.7 | 973.3 | 948.7 | 948.7 | +5.4 | +0.6% | 130,650 |
| 2009/05/26 | 926.7 | 953.3 | 913.3 | 943.3 | +38.6 | +4.3% | 101,550 |
| 2009/05/25 | 894 | 919.3 | 889.3 | 904.7 | +16 | +1.8% | 104,850 |
| 2009/05/22 | 882.7 | 896.7 | 869.3 | 888.7 | +18 | +2.1% | 106,350 |
| 2009/05/21 | 893.3 | 893.3 | 864 | 870.7 | -19.3 | -2.2% | 143,850 |
| 2009/05/20 | 875.3 | 892.7 | 874.7 | 890 | +5.3 | +0.6% | 95,700 |
| 2009/05/19 | 860 | 886 | 860 | 884.7 | +28 | +3.3% | 103,800 |
3751～
3800
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 | 81,400円 | +4.8% | +79.6% | 3.69% | 17.38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 | 301,000円 | +0.2% | -10.1% | 3.39% | 10.39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 | 96,900円 | +6.5% | +19.9% | 3.61% | 11.94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 | 305,000円 | +3.4% | +1.9% | 2.79% | 10.88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 | 102,200円 | +7.8% | +4.3% | 2.54% | 12.33倍 | 0.84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
