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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,606.7 | 1,670 | 1,606.7 | 1,616.7 | +13.4 | +0.8% | 203,550 |
| 2006/09/15 | 1,653.3 | 1,656.7 | 1,573.3 | 1,603.3 | -70 | -4.2% | 265,350 |
| 2006/09/14 | 1,683.3 | 1,696.7 | 1,666.7 | 1,673.3 | -23.4 | -1.4% | 137,550 |
| 2006/09/13 | 1,790 | 1,790 | 1,683.3 | 1,696.7 | -90 | -5% | 189,300 |
| 2006/09/12 | 1,833.3 | 1,846.7 | 1,786.7 | 1,786.7 | -56.6 | -3.1% | 49,500 |
| 2006/09/11 | 1,860 | 1,866.7 | 1,833.3 | 1,843.3 | -16.7 | -0.9% | 52,950 |
| 2006/09/08 | 1,866.7 | 1,896.7 | 1,840 | 1,860 | -3.3 | -0.2% | 100,350 |
| 2006/09/07 | 1,873.3 | 1,886.7 | 1,856.7 | 1,863.3 | -36.7 | -1.9% | 101,550 |
| 2006/09/06 | 1,913.3 | 1,920 | 1,896.7 | 1,900 | -10 | -0.5% | 53,550 |
| 2006/09/05 | 1,896.7 | 1,923.3 | 1,883.3 | 1,910 | +40 | +2.1% | 80,700 |
| 2006/09/04 | 1,850 | 1,886.7 | 1,846.7 | 1,870 | +26.7 | +1.4% | 93,900 |
| 2006/09/01 | 1,850 | 1,860 | 1,820 | 1,843.3 | -3.4 | -0.2% | 75,000 |
| 2006/08/31 | 1,883.3 | 1,920 | 1,846.7 | 1,846.7 | -20 | -1.1% | 124,200 |
| 2006/08/30 | 1,863.3 | 1,870 | 1,836.7 | 1,866.7 | +3.4 | +0.2% | 91,200 |
| 2006/08/29 | 1,856.7 | 1,886.7 | 1,846.7 | 1,863.3 | +13.3 | +0.7% | 130,200 |
| 2006/08/28 | 1,940 | 1,940 | 1,850 | 1,850 | -96.7 | -5% | 148,650 |
| 2006/08/25 | 1,900 | 1,960 | 1,860 | 1,946.7 | +43.4 | +2.3% | 277,050 |
| 2006/08/24 | 1,946.7 | 1,946.7 | 1,873.3 | 1,903.3 | -50 | -2.6% | 147,750 |
| 2006/08/23 | 1,960 | 1,960 | 1,946.7 | 1,953.3 | -10 | -0.5% | 71,250 |
| 2006/08/22 | 1,953.3 | 1,966.7 | 1,933.3 | 1,963.3 | +10 | +0.5% | 109,500 |
| 2006/08/21 | 1,943.3 | 1,963.3 | 1,943.3 | 1,953.3 | +10 | +0.5% | 150,150 |
| 2006/08/18 | 1,943.3 | 1,946.7 | 1,910 | 1,943.3 | ±0 | ±0% | 154,800 |
| 2006/08/17 | 1,943.3 | 1,946.7 | 1,936.7 | 1,943.3 | +10 | +0.5% | 136,950 |
| 2006/08/16 | 1,916.7 | 1,943.3 | 1,916.7 | 1,933.3 | +16.6 | +0.9% | 113,400 |
| 2006/08/15 | 1,903.3 | 1,940 | 1,893.3 | 1,916.7 | +30 | +1.6% | 222,900 |
| 2006/08/14 | 1,826.7 | 1,893.3 | 1,810 | 1,886.7 | +90 | +5% | 127,650 |
| 2006/08/11 | 1,716.7 | 1,810 | 1,716.7 | 1,796.7 | +53.4 | +3.1% | 139,500 |
| 2006/08/10 | 1,760 | 1,760 | 1,700 | 1,743.3 | -6.7 | -0.4% | 50,100 |
| 2006/08/09 | 1,700 | 1,753.3 | 1,696.7 | 1,750 | +63.3 | +3.8% | 85,200 |
| 2006/08/08 | 1,630 | 1,713.3 | 1,630 | 1,686.7 | +36.7 | +2.2% | 73,500 |
| 2006/08/07 | 1,733.3 | 1,733.3 | 1,640 | 1,650 | -96.7 | -5.5% | 125,700 |
| 2006/08/04 | 1,760 | 1,770 | 1,740 | 1,746.7 | -10 | -0.6% | 49,800 |
| 2006/08/03 | 1,776.7 | 1,786.7 | 1,726.7 | 1,756.7 | -6.6 | -0.4% | 151,650 |
| 2006/08/02 | 1,753.3 | 1,796.7 | 1,723.3 | 1,763.3 | -33.4 | -1.9% | 221,100 |
| 2006/08/01 | 1,713.3 | 1,810 | 1,710 | 1,796.7 | +70 | +4.1% | 259,500 |
| 2006/07/31 | 1,620 | 1,733.3 | 1,610 | 1,726.7 | +133.4 | +8.4% | 365,100 |
| 2006/07/28 | 1,500 | 1,603.3 | 1,490 | 1,593.3 | +110 | +7.4% | 304,950 |
| 2006/07/27 | 1,513.3 | 1,516.7 | 1,456.7 | 1,483.3 | -43.4 | -2.8% | 237,000 |
| 2006/07/26 | 1,533.3 | 1,556.7 | 1,506.7 | 1,526.7 | -6.6 | -0.4% | 187,200 |
| 2006/07/25 | 1,630 | 1,630 | 1,526.7 | 1,533.3 | -16.7 | -1.1% | 227,400 |
| 2006/07/24 | 1,633.3 | 1,650 | 1,503.3 | 1,550 | -106.7 | -6.4% | 399,150 |
| 2006/07/21 | 1,680 | 1,686.7 | 1,636.7 | 1,656.7 | +3.4 | +0.2% | 149,550 |
| 2006/07/20 | 1,626.7 | 1,726.7 | 1,620 | 1,653.3 | +160 | +10.7% | 609,150 |
| 2006/07/19 | 1,550 | 1,593.3 | 1,493.3 | 1,493.3 | -110 | -6.9% | 176,400 |
| 2006/07/18 | 1,673.3 | 1,710 | 1,600 | 1,603.3 | -116.7 | -6.8% | 208,350 |
| 2006/07/14 | 1,713.3 | 1,776.7 | 1,706.7 | 1,720 | -46.7 | -2.6% | 105,150 |
| 2006/07/13 | 1,683.3 | 1,813.3 | 1,670 | 1,766.7 | +30 | +1.7% | 115,350 |
| 2006/07/12 | 1,790 | 1,800 | 1,693.3 | 1,736.7 | -80 | -4.4% | 241,650 |
| 2006/07/11 | 1,900 | 1,920 | 1,813.3 | 1,816.7 | -76.6 | -4% | 215,700 |
| 2006/07/10 | 1,873.3 | 1,903.3 | 1,846.7 | 1,893.3 | +6.6 | +0.3% | 137,250 |
4451～
4500
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
