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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 2,493.3 | 2,493.3 | 2,460 | 2,480 | -13.3 | -0.5% | 208,200 |
| 2007/02/15 | 2,486.7 | 2,493.3 | 2,420 | 2,493.3 | +6.6 | +0.3% | 354,300 |
| 2007/02/14 | 2,533.3 | 2,540 | 2,466.7 | 2,486.7 | -20 | -0.8% | 371,850 |
| 2007/02/13 | 2,540 | 2,546.7 | 2,506.7 | 2,506.7 | -33.3 | -1.3% | 281,550 |
| 2007/02/09 | 2,506.7 | 2,553.3 | 2,506.7 | 2,540 | +40 | +1.6% | 400,650 |
| 2007/02/08 | 2,526.7 | 2,526.7 | 2,480 | 2,500 | -33.3 | -1.3% | 301,050 |
| 2007/02/07 | 2,580 | 2,613.3 | 2,526.7 | 2,533.3 | -33.4 | -1.3% | 449,850 |
| 2007/02/06 | 2,540 | 2,580 | 2,540 | 2,566.7 | +13.4 | +0.5% | 256,050 |
| 2007/02/05 | 2,566.7 | 2,580 | 2,546.7 | 2,553.3 | -33.4 | -1.3% | 279,300 |
| 2007/02/02 | 2,626.7 | 2,633.3 | 2,580 | 2,586.7 | -40 | -1.5% | 377,100 |
| 2007/02/01 | 2,640 | 2,640 | 2,586.7 | 2,626.7 | -13.3 | -0.5% | 693,750 |
| 2007/01/31 | 2,613.3 | 2,660 | 2,566.7 | 2,640 | +60 | +2.3% | 1,152,000 |
| 2007/01/30 | 2,513.3 | 2,586.7 | 2,493.3 | 2,580 | +73.3 | +2.9% | 835,500 |
| 2007/01/29 | 2,513.3 | 2,513.3 | 2,453.3 | 2,506.7 | +13.4 | +0.5% | 317,400 |
| 2007/01/26 | 2,413.3 | 2,493.3 | 2,386.7 | 2,493.3 | +53.3 | +2.2% | 468,900 |
| 2007/01/25 | 2,513.3 | 2,513.3 | 2,433.3 | 2,440 | -40 | -1.6% | 429,450 |
| 2007/01/24 | 2,506.7 | 2,526.7 | 2,466.7 | 2,480 | -13.3 | -0.5% | 309,450 |
| 2007/01/23 | 2,493.3 | 2,506.7 | 2,466.7 | 2,493.3 | ±0 | ±0% | 314,100 |
| 2007/01/22 | 2,526.7 | 2,566.7 | 2,493.3 | 2,493.3 | -20 | -0.8% | 587,550 |
| 2007/01/19 | 2,526.7 | 2,546.7 | 2,500 | 2,513.3 | +20 | +0.8% | 649,650 |
| 2007/01/18 | 2,426.7 | 2,500 | 2,420 | 2,493.3 | +100 | +4.2% | 1,033,200 |
| 2007/01/17 | 2,380 | 2,406.7 | 2,366.7 | 2,393.3 | +13.3 | +0.6% | 535,950 |
| 2007/01/16 | 2,380 | 2,386.7 | 2,353.3 | 2,380 | +6.7 | +0.3% | 333,000 |
| 2007/01/15 | 2,340 | 2,426.7 | 2,340 | 2,373.3 | +46.6 | +2% | 627,750 |
| 2007/01/12 | 2,333.3 | 2,346.7 | 2,306.7 | 2,326.7 | +20 | +0.9% | 459,900 |
| 2007/01/11 | 2,300 | 2,333.3 | 2,293.3 | 2,306.7 | +20 | +0.9% | 413,250 |
| 2007/01/10 | 2,306.7 | 2,320 | 2,273.3 | 2,286.7 | -20 | -0.9% | 380,700 |
| 2007/01/09 | 2,306.7 | 2,333.3 | 2,266.7 | 2,306.7 | -13.3 | -0.6% | 391,650 |
| 2007/01/05 | 2,393.3 | 2,393.3 | 2,306.7 | 2,320 | -80 | -3.3% | 689,700 |
| 2007/01/04 | 2,353.3 | 2,406.7 | 2,346.7 | 2,400 | +66.7 | +2.9% | 481,950 |
| 2006/12/29 | 2,333.3 | 2,346.7 | 2,306.7 | 2,333.3 | -6.7 | -0.3% | 327,000 |
| 2006/12/28 | 2,346.7 | 2,353.3 | 2,300 | 2,340 | +6.7 | +0.3% | 719,100 |
| 2006/12/27 | 2,320 | 2,360 | 2,300 | 2,333.3 | -20 | -0.8% | 872,400 |
| 2006/12/26 | 2,220 | 2,360 | 2,220 | 2,353.3 | +113.3 | +5.1% | 1,475,400 |
| 2006/12/25 | 2,206.7 | 2,260 | 2,206.7 | 2,240 | ±0 | ±0% | 574,800 |
| 2006/12/22 | 2,206.7 | 2,253.3 | 2,173.3 | 2,240 | +26.7 | +1.2% | 743,700 |
| 2006/12/21 | 2,266.7 | 2,280 | 2,160 | 2,213.3 | +6.6 | +0.3% | 1,250,850 |
| 2006/12/20 | 2,106.7 | 2,213.3 | 2,100 | 2,206.7 | +113.4 | +5.4% | 2,444,400 |
| 2006/12/19 | 2,000 | 2,133.3 | 1,993.3 | 2,093.3 | +86.6 | +4.3% | 4,060,950 |
| 2006/12/18 | 2,000 | 2,046.7 | 1,986.7 | 2,006.7 | -13.3 | -0.7% | 777,900 |
| 2006/12/15 | 1,913.3 | 2,060 | 1,906.7 | 2,020 | +133.3 | +7.1% | 1,526,550 |
| 2006/12/14 | 1,860 | 1,896.7 | 1,860 | 1,886.7 | +40 | +2.2% | 918,000 |
| 2006/12/13 | 1,846.7 | 1,853.3 | 1,843.3 | 1,846.7 | -10 | -0.5% | 852,450 |
| 2006/12/12 | 1,876.7 | 1,880 | 1,850 | 1,856.7 | -46.6 | -2.4% | 1,273,200 |
| 2006/12/11 | 1,933.3 | 1,953.3 | 1,893.3 | 1,903.3 | -16.7 | -0.9% | 790,200 |
| 2006/12/08 | 1,963.3 | 1,980 | 1,913.3 | 1,920 | -53.3 | -2.7% | 495,000 |
| 2006/12/07 | 1,943.3 | 2,000 | 1,943.3 | 1,973.3 | +30 | +1.5% | 436,200 |
| 2006/12/06 | 1,960 | 1,970 | 1,926.7 | 1,943.3 | -63.4 | -3.2% | 478,350 |
| 2006/12/05 | 2,000 | 2,053.3 | 1,976.7 | 2,006.7 | -86.6 | -4.1% | 588,000 |
| 2006/12/04 | 2,106.7 | 2,113.3 | 2,060 | 2,093.3 | -46.7 | -2.2% | 352,800 |
4351～
4400
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
