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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 2,020 | 2,053.3 | 1,993.3 | 2,026.7 | +13.4 | +0.7% | 196,650 |
| 2006/04/24 | 2,066.7 | 2,073.3 | 2,006.7 | 2,013.3 | -66.7 | -3.2% | 145,050 |
| 2006/04/21 | 2,066.7 | 2,113.3 | 2,066.7 | 2,080 | +13.3 | +0.6% | 78,450 |
| 2006/04/20 | 2,106.7 | 2,106.7 | 2,066.7 | 2,066.7 | -40 | -1.9% | 153,900 |
| 2006/04/19 | 2,160 | 2,160 | 2,106.7 | 2,106.7 | ±0 | ±0% | 83,700 |
| 2006/04/18 | 2,066.7 | 2,126.7 | 2,066.7 | 2,106.7 | +6.7 | +0.3% | 125,250 |
| 2006/04/17 | 2,160 | 2,173.3 | 2,100 | 2,100 | -80 | -3.7% | 119,250 |
| 2006/04/14 | 2,146.7 | 2,180 | 2,146.7 | 2,180 | +40 | +1.9% | 103,200 |
| 2006/04/13 | 2,220 | 2,220 | 2,133.3 | 2,140 | -80 | -3.6% | 222,900 |
| 2006/04/12 | 2,233.3 | 2,240 | 2,220 | 2,220 | -13.3 | -0.6% | 51,150 |
| 2006/04/11 | 2,253.3 | 2,253.3 | 2,220 | 2,233.3 | ±0 | ±0% | 55,500 |
| 2006/04/10 | 2,220 | 2,253.3 | 2,220 | 2,233.3 | ±0 | ±0% | 64,650 |
| 2006/04/07 | 2,280 | 2,293.3 | 2,186.7 | 2,233.3 | -60 | -2.6% | 238,950 |
| 2006/04/06 | 2,320 | 2,320 | 2,280 | 2,293.3 | ±0 | ±0% | 78,300 |
| 2006/04/05 | 2,346.7 | 2,353.3 | 2,286.7 | 2,293.3 | -53.4 | -2.3% | 160,800 |
| 2006/04/04 | 2,353.3 | 2,373.3 | 2,333.3 | 2,346.7 | +20 | +0.9% | 171,450 |
| 2006/04/03 | 2,326.7 | 2,360 | 2,313.3 | 2,326.7 | +20 | +0.9% | 192,600 |
| 2006/03/31 | 2,313.3 | 2,326.7 | 2,280 | 2,306.7 | -20 | -0.9% | 285,000 |
| 2006/03/30 | 2,333.3 | 2,340 | 2,286.7 | 2,326.7 | -33.3 | -1.4% | 652,950 |
| 2006/03/29 | 2,353.3 | 2,373.3 | 2,320 | 2,360 | +13.3 | +0.6% | 258,450 |
| 2006/03/28 | 2,320 | 2,366.7 | 2,273.3 | 2,346.7 | +40 | +1.7% | 132,000 |
| 2006/03/27 | 2,306.7 | 2,313.3 | 2,266.7 | 2,306.7 | ±0 | ±0% | 221,850 |
| 2006/03/24 | 2,246.7 | 2,320 | 2,246.7 | 2,306.7 | +20 | +0.9% | 171,000 |
| 2006/03/23 | 2,320 | 2,320 | 2,273.3 | 2,286.7 | -33.3 | -1.4% | 87,900 |
| 2006/03/22 | 2,266.7 | 2,346.7 | 2,253.3 | 2,320 | +60 | +2.7% | 159,150 |
| 2006/03/20 | 2,253.3 | 2,266.7 | 2,220 | 2,260 | +13.3 | +0.6% | 172,050 |
| 2006/03/17 | 2,266.7 | 2,286.7 | 2,200 | 2,246.7 | -53.3 | -2.3% | 77,700 |
| 2006/03/16 | 2,300 | 2,300 | 2,220 | 2,300 | ±0 | ±0% | 108,750 |
| 2006/03/15 | 2,380 | 2,380 | 2,273.3 | 2,300 | -100 | -4.2% | 143,100 |
| 2006/03/14 | 2,426.7 | 2,460 | 2,393.3 | 2,400 | -26.7 | -1.1% | 74,850 |
| 2006/03/13 | 2,413.3 | 2,446.7 | 2,386.7 | 2,426.7 | +60 | +2.5% | 120,000 |
| 2006/03/10 | 2,326.7 | 2,400 | 2,306.7 | 2,366.7 | +66.7 | +2.9% | 95,550 |
| 2006/03/09 | 2,246.7 | 2,320 | 2,226.7 | 2,300 | +60 | +2.7% | 86,850 |
| 2006/03/08 | 2,160 | 2,253.3 | 2,160 | 2,240 | +86.7 | +4% | 109,500 |
| 2006/03/07 | 2,153.3 | 2,280 | 2,133.3 | 2,153.3 | ±0 | ±0% | 193,650 |
| 2006/03/06 | 2,213.3 | 2,233.3 | 2,133.3 | 2,153.3 | -73.4 | -3.3% | 224,250 |
| 2006/03/03 | 2,266.7 | 2,360 | 2,213.3 | 2,226.7 | -73.3 | -3.2% | 123,750 |
| 2006/03/02 | 2,406.7 | 2,426.7 | 2,300 | 2,300 | -73.3 | -3.1% | 84,750 |
| 2006/03/01 | 2,500 | 2,500 | 2,360 | 2,373.3 | -193.4 | -7.5% | 225,450 |
| 2006/02/28 | 2,600 | 2,626.7 | 2,560 | 2,566.7 | -33.3 | -1.3% | 244,050 |
| 2006/02/27 | 2,593.3 | 2,626.7 | 2,546.7 | 2,600 | +53.3 | +2.1% | 270,750 |
| 2006/02/24 | 2,286.7 | 2,553.3 | 2,273.3 | 2,546.7 | +226.7 | +9.8% | 340,500 |
| 2006/02/23 | 2,080 | 2,326.7 | 2,080 | 2,320 | +320 | +16% | 274,950 |
| 2006/02/22 | 2,053.3 | 2,073.3 | 1,993.3 | 2,000 | +6.7 | +0.3% | 119,400 |
| 2006/02/21 | 2,000 | 2,086.7 | 1,870 | 1,993.3 | +20 | +1% | 309,450 |
| 2006/02/20 | 2,140 | 2,146.7 | 1,973.3 | 1,973.3 | -333.4 | -14.5% | 253,650 |
| 2006/02/17 | 2,293.3 | 2,360 | 2,253.3 | 2,306.7 | -20 | -0.9% | 90,300 |
| 2006/02/16 | 2,313.3 | 2,366.7 | 2,253.3 | 2,326.7 | -26.6 | -1.1% | 51,000 |
| 2006/02/15 | 2,433.3 | 2,446.7 | 2,353.3 | 2,353.3 | -26.7 | -1.1% | 53,400 |
| 2006/02/14 | 2,386.7 | 2,400 | 2,113.3 | 2,380 | -66.7 | -2.7% | 124,950 |
4551～
4600
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
