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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 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 |
| 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 |
4551～
4600
件表示中 / 7022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 | 108,400円 | +1.8% | +11.8% | 3.87% | 19.29倍 | 1.16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 |
| ビジョン | 124,800円 | +12.6% | +18.9% | 3.61% | 14.01倍 | 3.20倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| ソフトクリエＨＤ | 229,800円 | +8.2% | +7.6% | 2.70% | 15.14倍 | 2.75倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| 都築電 | 324,500円 | +4.3% | +2.3% | 3.08% | 13.08倍 | 1.33倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| セルシス | 167,700円 | +27.1% | -15.9% | 2.15% | 29.33倍 | 9.56倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
市場注目の銘柄
チャート関連のコラム
