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 |
|---|---|---|---|---|---|---|---|
| 2007/12/06 | 2,433.3 | 2,446.7 | 2,393.3 | 2,433.3 | ±0 | ±0% | 192,750 |
| 2007/12/05 | 2,413.3 | 2,446.7 | 2,373.3 | 2,433.3 | +33.3 | +1.4% | 321,450 |
| 2007/12/04 | 2,360 | 2,420 | 2,360 | 2,400 | +6.7 | +0.3% | 285,900 |
| 2007/12/03 | 2,333.3 | 2,413.3 | 2,320 | 2,393.3 | +66.6 | +2.9% | 425,550 |
| 2007/11/30 | 2,366.7 | 2,373.3 | 2,293.3 | 2,326.7 | -106.6 | -4.4% | 423,300 |
| 2007/11/29 | 2,346.7 | 2,433.3 | 2,346.7 | 2,433.3 | +120 | +5.2% | 759,750 |
| 2007/11/28 | 2,233.3 | 2,320 | 2,220 | 2,313.3 | +126.6 | +5.8% | 399,450 |
| 2007/11/27 | 2,153.3 | 2,200 | 2,146.7 | 2,186.7 | +26.7 | +1.2% | 356,850 |
| 2007/11/26 | 2,140 | 2,186.7 | 2,126.7 | 2,160 | +53.3 | +2.5% | 129,600 |
| 2007/11/22 | 2,133.3 | 2,133.3 | 2,073.3 | 2,106.7 | -53.3 | -2.5% | 113,250 |
| 2007/11/21 | 2,133.3 | 2,213.3 | 2,133.3 | 2,160 | +33.3 | +1.6% | 260,850 |
| 2007/11/20 | 2,033.3 | 2,133.3 | 1,973.3 | 2,126.7 | +93.4 | +4.6% | 246,300 |
| 2007/11/19 | 2,126.7 | 2,126.7 | 2,020 | 2,033.3 | -86.7 | -4.1% | 218,250 |
| 2007/11/16 | 2,133.3 | 2,133.3 | 2,053.3 | 2,120 | -13.3 | -0.6% | 246,600 |
| 2007/11/15 | 2,186.7 | 2,200 | 2,120 | 2,133.3 | -46.7 | -2.1% | 172,800 |
| 2007/11/14 | 2,086.7 | 2,193.3 | 2,086.7 | 2,180 | +126.7 | +6.2% | 184,950 |
| 2007/11/13 | 2,053.3 | 2,126.7 | 2,026.7 | 2,053.3 | -26.7 | -1.3% | 270,900 |
| 2007/11/12 | 2,033.3 | 2,120 | 2,006.7 | 2,080 | +20 | +1% | 339,750 |
| 2007/11/09 | 2,133.3 | 2,133.3 | 2,033.3 | 2,060 | -66.7 | -3.1% | 594,150 |
| 2007/11/08 | 2,120 | 2,153.3 | 2,100 | 2,126.7 | -33.3 | -1.5% | 418,350 |
| 2007/11/07 | 2,200 | 2,220 | 2,146.7 | 2,160 | -20 | -0.9% | 363,600 |
| 2007/11/06 | 2,200 | 2,260 | 2,146.7 | 2,180 | -86.7 | -3.8% | 520,950 |
| 2007/11/05 | 2,326.7 | 2,346.7 | 2,213.3 | 2,266.7 | -60 | -2.6% | 397,950 |
| 2007/11/02 | 2,333.3 | 2,413.3 | 2,293.3 | 2,326.7 | -73.3 | -3.1% | 788,550 |
| 2007/11/01 | 2,346.7 | 2,440 | 2,346.7 | 2,400 | +120 | +5.3% | 1,014,600 |
| 2007/10/31 | 2,313.3 | 2,326.7 | 2,280 | 2,280 | -40 | -1.7% | 186,150 |
| 2007/10/30 | 2,346.7 | 2,366.7 | 2,293.3 | 2,320 | -60 | -2.5% | 264,750 |
| 2007/10/29 | 2,333.3 | 2,446.7 | 2,320 | 2,380 | +66.7 | +2.9% | 715,650 |
| 2007/10/26 | 2,166.7 | 2,326.7 | 2,133.3 | 2,313.3 | +293.3 | +14.5% | 1,104,450 |
| 2007/10/25 | 2,066.7 | 2,073.3 | 1,996.7 | 2,020 | -66.7 | -3.2% | 179,100 |
| 2007/10/24 | 2,120 | 2,126.7 | 2,073.3 | 2,086.7 | -26.6 | -1.3% | 118,500 |
| 2007/10/23 | 2,133.3 | 2,153.3 | 2,100 | 2,113.3 | -20 | -0.9% | 197,550 |
| 2007/10/22 | 2,046.7 | 2,140 | 2,020 | 2,133.3 | +20 | +0.9% | 175,500 |
| 2007/10/19 | 2,106.7 | 2,133.3 | 2,080 | 2,113.3 | -20 | -0.9% | 149,400 |
| 2007/10/18 | 2,133.3 | 2,173.3 | 2,080 | 2,133.3 | -6.7 | -0.3% | 177,900 |
| 2007/10/17 | 2,120 | 2,160 | 2,106.7 | 2,140 | +20 | +0.9% | 213,450 |
| 2007/10/16 | 2,133.3 | 2,146.7 | 2,100 | 2,120 | -40 | -1.9% | 297,600 |
| 2007/10/15 | 2,140 | 2,180 | 2,140 | 2,160 | +26.7 | +1.3% | 180,150 |
| 2007/10/12 | 2,140 | 2,160 | 2,100 | 2,133.3 | -26.7 | -1.2% | 112,500 |
| 2007/10/11 | 2,106.7 | 2,166.7 | 2,066.7 | 2,160 | +26.7 | +1.3% | 196,200 |
| 2007/10/10 | 2,120 | 2,146.7 | 2,020 | 2,133.3 | -13.4 | -0.6% | 516,900 |
| 2007/10/09 | 2,193.3 | 2,193.3 | 2,146.7 | 2,146.7 | -66.6 | -3% | 334,650 |
| 2007/10/05 | 2,093.3 | 2,226.7 | 2,086.7 | 2,213.3 | +93.3 | +4.4% | 468,450 |
| 2007/10/04 | 2,066.7 | 2,126.7 | 2,066.7 | 2,120 | +40 | +1.9% | 261,300 |
| 2007/10/03 | 2,046.7 | 2,093.3 | 2,000 | 2,080 | +6.7 | +0.3% | 376,050 |
| 2007/10/02 | 1,916.7 | 2,086.7 | 1,916.7 | 2,073.3 | +180 | +9.5% | 710,850 |
| 2007/10/01 | 1,913.3 | 1,913.3 | 1,873.3 | 1,893.3 | -26.7 | -1.4% | 130,350 |
| 2007/09/28 | 1,906.7 | 1,920 | 1,863.3 | 1,920 | +10 | +0.5% | 377,400 |
| 2007/09/27 | 1,800 | 1,923.3 | 1,796.7 | 1,910 | +193.3 | +11.3% | 742,950 |
| 2007/09/26 | 1,633.3 | 1,716.7 | 1,633.3 | 1,716.7 | +96.7 | +6% | 232,800 |
4151～
4200
件表示中 / 6841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 | 81,000円 | +4.8% | +79.6% | 3.70% | 17.29倍 | 0.89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 |
| アルファシステム | 332,500円 | +3.1% | +1.3% | 3.01% | 15.30倍 | 1.10倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| 日ビジシス | 96,500円 | +6.5% | +19.9% | 3.63% | 11.89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 |
| ＨＥＮＮＧＥ | 140,700円 | +24.8% | +57.4% | 0.28% | 40.77倍 | 15.43倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| 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
