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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,900 | 1,900 | 1,880 | 1,886.7 | -20 | -1% | 166,050 |
| 2006/07/06 | 1,926.7 | 1,926.7 | 1,880 | 1,906.7 | -23.3 | -1.2% | 164,400 |
| 2006/07/05 | 1,960 | 1,960 | 1,930 | 1,930 | -20 | -1% | 129,000 |
| 2006/07/04 | 1,966.7 | 1,986.7 | 1,930 | 1,950 | +30 | +1.6% | 199,200 |
| 2006/07/03 | 1,823.3 | 1,933.3 | 1,823.3 | 1,920 | +90 | +4.9% | 134,700 |
| 2006/06/30 | 1,846.7 | 1,853.3 | 1,823.3 | 1,830 | ±0 | ±0% | 65,400 |
| 2006/06/29 | 1,830 | 1,836.7 | 1,810 | 1,830 | +6.7 | +0.4% | 150,600 |
| 2006/06/28 | 1,786.7 | 1,840 | 1,773.3 | 1,823.3 | -10 | -0.5% | 99,150 |
| 2006/06/27 | 1,856.7 | 1,856.7 | 1,780 | 1,833.3 | -13.4 | -0.7% | 161,250 |
| 2006/06/26 | 1,860 | 1,860 | 1,836.7 | 1,846.7 | +13.4 | +0.7% | 149,700 |
| 2006/06/23 | 1,813.3 | 1,853.3 | 1,776.7 | 1,833.3 | +33.3 | +1.9% | 258,900 |
| 2006/06/22 | 1,793.3 | 1,840 | 1,770 | 1,800 | +56.7 | +3.3% | 158,850 |
| 2006/06/21 | 1,740 | 1,760 | 1,710 | 1,743.3 | ±0 | ±0% | 194,550 |
| 2006/06/20 | 1,706.7 | 1,760 | 1,700 | 1,743.3 | +53.3 | +3.2% | 274,350 |
| 2006/06/19 | 1,640 | 1,690 | 1,620 | 1,690 | +73.3 | +4.5% | 169,800 |
| 2006/06/16 | 1,670 | 1,680 | 1,566.7 | 1,616.7 | +26.7 | +1.7% | 300,750 |
| 2006/06/15 | 1,573.3 | 1,633.3 | 1,573.3 | 1,590 | +60 | +3.9% | 202,200 |
| 2006/06/14 | 1,413.3 | 1,530 | 1,403.3 | 1,530 | +113.3 | +8% | 266,400 |
| 2006/06/13 | 1,426.7 | 1,446.7 | 1,413.3 | 1,416.7 | +3.4 | +0.2% | 239,250 |
| 2006/06/12 | 1,346.7 | 1,430 | 1,336.7 | 1,413.3 | +63.3 | +4.7% | 114,300 |
| 2006/06/09 | 1,340 | 1,376.7 | 1,290.7 | 1,350 | +52.7 | +4.1% | 227,100 |
| 2006/06/08 | 1,316.7 | 1,333.3 | 1,273.3 | 1,297.3 | -72.7 | -5.3% | 214,650 |
| 2006/06/07 | 1,416.7 | 1,420 | 1,370 | 1,370 | -46.7 | -3.3% | 134,700 |
| 2006/06/06 | 1,420 | 1,453.3 | 1,400 | 1,416.7 | -36.6 | -2.5% | 100,050 |
| 2006/06/05 | 1,473.3 | 1,496.7 | 1,416.7 | 1,453.3 | -56.7 | -3.8% | 189,150 |
| 2006/06/02 | 1,446.7 | 1,510 | 1,366.7 | 1,510 | -3.3 | -0.2% | 429,150 |
| 2006/06/01 | 1,640 | 1,643.3 | 1,486.7 | 1,513.3 | -106.7 | -6.6% | 144,450 |
| 2006/05/31 | 1,680 | 1,683.3 | 1,610 | 1,620 | -86.7 | -5.1% | 129,000 |
| 2006/05/30 | 1,753.3 | 1,760 | 1,693.3 | 1,706.7 | -60 | -3.4% | 95,700 |
| 2006/05/29 | 1,790 | 1,806.7 | 1,763.3 | 1,766.7 | ±0 | ±0% | 61,050 |
| 2006/05/26 | 1,796.7 | 1,820 | 1,763.3 | 1,766.7 | -13.3 | -0.7% | 67,650 |
| 2006/05/25 | 1,733.3 | 1,790 | 1,733.3 | 1,780 | +36.7 | +2.1% | 89,550 |
| 2006/05/24 | 1,736.7 | 1,766.7 | 1,713.3 | 1,743.3 | +6.6 | +0.4% | 73,650 |
| 2006/05/23 | 1,820 | 1,820 | 1,730 | 1,736.7 | -93.3 | -5.1% | 127,650 |
| 2006/05/22 | 1,820 | 1,890 | 1,803.3 | 1,830 | +36.7 | +2% | 134,250 |
| 2006/05/19 | 1,736.7 | 1,793.3 | 1,706.7 | 1,793.3 | +3.3 | +0.2% | 111,000 |
| 2006/05/18 | 1,713.3 | 1,806.7 | 1,673.3 | 1,790 | -3.3 | -0.2% | 136,800 |
| 2006/05/17 | 1,846.7 | 1,850 | 1,753.3 | 1,793.3 | -70 | -3.8% | 270,000 |
| 2006/05/16 | 1,896.7 | 1,950 | 1,860 | 1,863.3 | -13.4 | -0.7% | 135,450 |
| 2006/05/15 | 1,933.3 | 1,933.3 | 1,873.3 | 1,876.7 | -76.6 | -3.9% | 177,450 |
| 2006/05/12 | 1,963.3 | 1,976.7 | 1,920 | 1,953.3 | -10 | -0.5% | 105,600 |
| 2006/05/11 | 2,006.7 | 2,066.7 | 1,910 | 1,963.3 | -70 | -3.4% | 258,000 |
| 2006/05/10 | 2,093.3 | 2,093.3 | 2,026.7 | 2,033.3 | -53.4 | -2.6% | 103,350 |
| 2006/05/09 | 2,133.3 | 2,133.3 | 2,073.3 | 2,086.7 | -40 | -1.9% | 110,850 |
| 2006/05/08 | 2,160 | 2,160 | 2,120 | 2,126.7 | +6.7 | +0.3% | 110,250 |
| 2006/05/02 | 2,113.3 | 2,133.3 | 2,106.7 | 2,120 | +20 | +1% | 104,700 |
| 2006/05/01 | 2,066.7 | 2,120 | 2,066.7 | 2,100 | +46.7 | +2.3% | 228,300 |
| 2006/04/28 | 2,053.3 | 2,133.3 | 2,046.7 | 2,053.3 | +40 | +2% | 226,500 |
| 2006/04/27 | 2,013.3 | 2,026.7 | 2,006.7 | 2,013.3 | +6.6 | +0.3% | 58,350 |
| 2006/04/26 | 2,013.3 | 2,033.3 | 2,000 | 2,006.7 | -20 | -1% | 89,250 |
4501～
4550
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
