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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 2,153.3 | 2,160 | 2,120 | 2,140 | -13.3 | -0.6% | 206,400 |
| 2006/11/30 | 2,100 | 2,160 | 2,093.3 | 2,153.3 | +73.3 | +3.5% | 381,450 |
| 2006/11/29 | 2,086.7 | 2,100 | 2,066.7 | 2,080 | +6.7 | +0.3% | 169,350 |
| 2006/11/28 | 2,060 | 2,113.3 | 2,040 | 2,073.3 | -20 | -1% | 305,550 |
| 2006/11/27 | 2,060 | 2,133.3 | 2,060 | 2,093.3 | -6.7 | -0.3% | 504,750 |
| 2006/11/24 | 1,996.7 | 2,120 | 1,990 | 2,100 | +220 | +11.7% | 912,150 |
| 2006/11/22 | 1,786.7 | 1,886.7 | 1,783.3 | 1,880 | +70 | +3.9% | 138,000 |
| 2006/11/21 | 1,863.3 | 1,900 | 1,790 | 1,810 | -53.3 | -2.9% | 224,100 |
| 2006/11/20 | 1,916.7 | 1,950 | 1,856.7 | 1,863.3 | -60 | -3.1% | 270,150 |
| 2006/11/17 | 1,850 | 1,940 | 1,843.3 | 1,923.3 | +80 | +4.3% | 351,900 |
| 2006/11/16 | 1,810 | 1,856.7 | 1,806.7 | 1,843.3 | +16.6 | +0.9% | 89,250 |
| 2006/11/15 | 1,853.3 | 1,860 | 1,800 | 1,826.7 | -16.6 | -0.9% | 172,350 |
| 2006/11/14 | 1,783.3 | 1,850 | 1,783.3 | 1,843.3 | +60 | +3.4% | 167,250 |
| 2006/11/13 | 1,746.7 | 1,790 | 1,723.3 | 1,783.3 | +50 | +2.9% | 148,950 |
| 2006/11/10 | 1,720 | 1,736.7 | 1,693.3 | 1,733.3 | +10 | +0.6% | 117,150 |
| 2006/11/09 | 1,693.3 | 1,783.3 | 1,693.3 | 1,723.3 | +16.6 | +1% | 120,150 |
| 2006/11/08 | 1,740 | 1,750 | 1,706.7 | 1,706.7 | -40 | -2.3% | 84,900 |
| 2006/11/07 | 1,790 | 1,793.3 | 1,746.7 | 1,746.7 | -43.3 | -2.4% | 78,750 |
| 2006/11/06 | 1,810 | 1,820 | 1,776.7 | 1,790 | -3.3 | -0.2% | 100,500 |
| 2006/11/02 | 1,696.7 | 1,800 | 1,693.3 | 1,793.3 | +93.3 | +5.5% | 268,350 |
| 2006/11/01 | 1,680 | 1,703.3 | 1,670 | 1,700 | -6.7 | -0.4% | 54,750 |
| 2006/10/31 | 1,666.7 | 1,723.3 | 1,650 | 1,706.7 | +13.4 | +0.8% | 87,900 |
| 2006/10/30 | 1,726.7 | 1,726.7 | 1,676.7 | 1,693.3 | -56.7 | -3.2% | 161,100 |
| 2006/10/27 | 1,753.3 | 1,756.7 | 1,730 | 1,750 | +26.7 | +1.5% | 121,500 |
| 2006/10/26 | 1,723.3 | 1,746.7 | 1,710 | 1,723.3 | +26.6 | +1.6% | 115,950 |
| 2006/10/25 | 1,773.3 | 1,773.3 | 1,680 | 1,696.7 | -50 | -2.9% | 198,000 |
| 2006/10/24 | 1,746.7 | 1,770 | 1,746.7 | 1,746.7 | +30 | +1.7% | 130,350 |
| 2006/10/23 | 1,666.7 | 1,716.7 | 1,663.3 | 1,716.7 | +50 | +3% | 108,000 |
| 2006/10/20 | 1,673.3 | 1,673.3 | 1,660 | 1,666.7 | -3.3 | -0.2% | 105,750 |
| 2006/10/19 | 1,703.3 | 1,703.3 | 1,666.7 | 1,670 | +3.3 | +0.2% | 118,650 |
| 2006/10/18 | 1,666.7 | 1,690 | 1,656.7 | 1,666.7 | +33.4 | +2% | 130,050 |
| 2006/10/17 | 1,633.3 | 1,636.7 | 1,610 | 1,633.3 | +13.3 | +0.8% | 94,500 |
| 2006/10/16 | 1,600 | 1,626.7 | 1,563.3 | 1,620 | +100 | +6.6% | 166,350 |
| 2006/10/13 | 1,536.7 | 1,556.7 | 1,496.7 | 1,520 | +10 | +0.7% | 136,350 |
| 2006/10/12 | 1,540 | 1,566.7 | 1,466.7 | 1,510 | -33.3 | -2.2% | 157,800 |
| 2006/10/11 | 1,636.7 | 1,636.7 | 1,540 | 1,543.3 | -80 | -4.9% | 98,250 |
| 2006/10/10 | 1,603.3 | 1,640 | 1,603.3 | 1,623.3 | +10 | +0.6% | 86,400 |
| 2006/10/06 | 1,656.7 | 1,656.7 | 1,610 | 1,613.3 | -43.4 | -2.6% | 97,350 |
| 2006/10/05 | 1,646.7 | 1,670 | 1,643.3 | 1,656.7 | +23.4 | +1.4% | 110,700 |
| 2006/10/04 | 1,653.3 | 1,660 | 1,616.7 | 1,633.3 | -13.4 | -0.8% | 144,900 |
| 2006/10/03 | 1,663.3 | 1,673.3 | 1,646.7 | 1,646.7 | -3.3 | -0.2% | 84,150 |
| 2006/10/02 | 1,666.7 | 1,666.7 | 1,646.7 | 1,650 | +3.3 | +0.2% | 83,550 |
| 2006/09/29 | 1,650 | 1,653.3 | 1,606.7 | 1,646.7 | -6.6 | -0.4% | 307,950 |
| 2006/09/28 | 1,666.7 | 1,670 | 1,640 | 1,653.3 | -26.7 | -1.6% | 138,150 |
| 2006/09/27 | 1,666.7 | 1,686.7 | 1,666.7 | 1,680 | +43.3 | +2.6% | 114,300 |
| 2006/09/26 | 1,633.3 | 1,650 | 1,616.7 | 1,636.7 | +23.4 | +1.5% | 89,100 |
| 2006/09/25 | 1,566.7 | 1,636.7 | 1,566.7 | 1,613.3 | +43.3 | +2.8% | 108,600 |
| 2006/09/22 | 1,583.3 | 1,586.7 | 1,563.3 | 1,570 | -26.7 | -1.7% | 76,200 |
| 2006/09/21 | 1,623.3 | 1,650 | 1,583.3 | 1,596.7 | -16.6 | -1% | 96,300 |
| 2006/09/20 | 1,620 | 1,643.3 | 1,540 | 1,613.3 | -3.4 | -0.2% | 185,100 |
4401～
4450
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
