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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 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 |
4601～
4650
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
