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 |
|---|---|---|---|---|---|---|---|
| 2007/09/25 | 1,633.3 | 1,633.3 | 1,580 | 1,620 | +10 | +0.6% | 259,050 |
| 2007/09/21 | 1,600 | 1,620 | 1,586.7 | 1,610 | -26.7 | -1.6% | 373,050 |
| 2007/09/20 | 1,683.3 | 1,683.3 | 1,616.7 | 1,636.7 | -46.6 | -2.8% | 271,500 |
| 2007/09/19 | 1,663.3 | 1,700 | 1,656.7 | 1,683.3 | +23.3 | +1.4% | 411,150 |
| 2007/09/18 | 1,710 | 1,710 | 1,653.3 | 1,660 | -53.3 | -3.1% | 179,100 |
| 2007/09/14 | 1,666.7 | 1,730 | 1,663.3 | 1,713.3 | +50 | +3% | 275,250 |
| 2007/09/13 | 1,716.7 | 1,716.7 | 1,656.7 | 1,663.3 | -53.4 | -3.1% | 246,300 |
| 2007/09/12 | 1,770 | 1,776.7 | 1,706.7 | 1,716.7 | -43.3 | -2.5% | 173,100 |
| 2007/09/11 | 1,793.3 | 1,820 | 1,733.3 | 1,760 | -33.3 | -1.9% | 302,400 |
| 2007/09/10 | 1,816.7 | 1,830 | 1,770 | 1,793.3 | -23.4 | -1.3% | 309,150 |
| 2007/09/07 | 1,783.3 | 1,826.7 | 1,776.7 | 1,816.7 | +40 | +2.3% | 205,650 |
| 2007/09/06 | 1,820 | 1,826.7 | 1,750 | 1,776.7 | -40 | -2.2% | 379,200 |
| 2007/09/05 | 1,893.3 | 1,906.7 | 1,816.7 | 1,816.7 | -70 | -3.7% | 220,350 |
| 2007/09/04 | 1,896.7 | 1,916.7 | 1,883.3 | 1,886.7 | -6.6 | -0.3% | 163,200 |
| 2007/09/03 | 1,896.7 | 1,940 | 1,880 | 1,893.3 | +10 | +0.5% | 231,900 |
| 2007/08/31 | 1,853.3 | 1,890 | 1,830 | 1,883.3 | +33.3 | +1.8% | 333,150 |
| 2007/08/30 | 1,870 | 1,886.7 | 1,836.7 | 1,850 | -10 | -0.5% | 176,100 |
| 2007/08/29 | 1,863.3 | 1,873.3 | 1,813.3 | 1,860 | -56.7 | -3% | 262,650 |
| 2007/08/28 | 1,916.7 | 1,936.7 | 1,900 | 1,916.7 | -3.3 | -0.2% | 240,000 |
| 2007/08/27 | 1,946.7 | 1,966.7 | 1,910 | 1,920 | -20 | -1% | 207,900 |
| 2007/08/24 | 1,976.7 | 1,976.7 | 1,926.7 | 1,940 | -23.3 | -1.2% | 221,400 |
| 2007/08/23 | 1,960 | 1,986.7 | 1,946.7 | 1,963.3 | +13.3 | +0.7% | 326,700 |
| 2007/08/22 | 1,970 | 1,993.3 | 1,946.7 | 1,950 | -50 | -2.5% | 384,900 |
| 2007/08/21 | 1,976.7 | 2,000 | 1,966.7 | 2,000 | +66.7 | +3.5% | 179,250 |
| 2007/08/20 | 2,000 | 2,000 | 1,930 | 1,933.3 | -3.4 | -0.2% | 365,700 |
| 2007/08/17 | 2,026.7 | 2,046.7 | 1,920 | 1,936.7 | -110 | -5.4% | 382,800 |
| 2007/08/16 | 2,060 | 2,066.7 | 2,006.7 | 2,046.7 | -86.6 | -4.1% | 303,900 |
| 2007/08/15 | 2,133.3 | 2,153.3 | 2,100 | 2,133.3 | +6.6 | +0.3% | 295,500 |
| 2007/08/14 | 2,186.7 | 2,186.7 | 2,113.3 | 2,126.7 | -53.3 | -2.4% | 207,000 |
| 2007/08/13 | 2,206.7 | 2,213.3 | 2,160 | 2,180 | -60 | -2.7% | 432,300 |
| 2007/08/10 | 2,286.7 | 2,320 | 2,226.7 | 2,240 | -80 | -3.4% | 697,350 |
| 2007/08/09 | 2,260 | 2,326.7 | 2,233.3 | 2,320 | +73.3 | +3.3% | 1,053,150 |
| 2007/08/08 | 2,200 | 2,246.7 | 2,193.3 | 2,246.7 | +60 | +2.7% | 529,650 |
| 2007/08/07 | 2,180 | 2,206.7 | 2,146.7 | 2,186.7 | +20 | +0.9% | 622,650 |
| 2007/08/06 | 2,080 | 2,180 | 2,080 | 2,166.7 | +53.4 | +2.5% | 650,700 |
| 2007/08/03 | 2,053.3 | 2,120 | 2,033.3 | 2,113.3 | +40 | +1.9% | 378,900 |
| 2007/08/02 | 2,040 | 2,080 | 2,013.3 | 2,073.3 | +66.6 | +3.3% | 292,050 |
| 2007/08/01 | 2,026.7 | 2,060 | 2,000 | 2,006.7 | -40 | -2% | 274,800 |
| 2007/07/31 | 2,020 | 2,053.3 | 1,986.7 | 2,046.7 | +46.7 | +2.3% | 344,550 |
| 2007/07/30 | 1,963.3 | 2,000 | 1,930 | 2,000 | +10 | +0.5% | 208,200 |
| 2007/07/27 | 1,990 | 2,013.3 | 1,966.7 | 1,990 | -6.7 | -0.3% | 249,000 |
| 2007/07/26 | 2,026.7 | 2,033.3 | 1,990 | 1,996.7 | -43.3 | -2.1% | 240,000 |
| 2007/07/25 | 2,073.3 | 2,073.3 | 2,026.7 | 2,040 | -40 | -1.9% | 282,900 |
| 2007/07/24 | 2,006.7 | 2,080 | 2,006.7 | 2,080 | +83.3 | +4.2% | 375,450 |
| 2007/07/23 | 2,006.7 | 2,020 | 1,980 | 1,996.7 | -30 | -1.5% | 313,350 |
| 2007/07/20 | 2,066.7 | 2,073.3 | 2,013.3 | 2,026.7 | -46.6 | -2.2% | 375,750 |
| 2007/07/19 | 2,060 | 2,073.3 | 2,053.3 | 2,073.3 | +20 | +1% | 248,250 |
| 2007/07/18 | 2,080 | 2,093.3 | 2,053.3 | 2,053.3 | -40 | -1.9% | 265,500 |
| 2007/07/17 | 2,106.7 | 2,133.3 | 2,093.3 | 2,093.3 | -33.4 | -1.6% | 176,700 |
| 2007/07/13 | 2,120 | 2,146.7 | 2,113.3 | 2,126.7 | +6.7 | +0.3% | 112,950 |
4201～
4250
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
