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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 2,440 | 2,500 | 2,386.7 | 2,446.7 | -73.3 | -2.9% | 78,300 |
| 2006/02/10 | 2,586.7 | 2,586.7 | 2,426.7 | 2,520 | -46.7 | -1.8% | 71,400 |
| 2006/02/09 | 2,633.3 | 2,653.3 | 2,546.7 | 2,566.7 | -53.3 | -2% | 77,100 |
| 2006/02/08 | 2,640 | 2,653.3 | 2,600 | 2,620 | -46.7 | -1.8% | 112,950 |
| 2006/02/07 | 2,646.7 | 2,666.7 | 2,606.7 | 2,666.7 | +86.7 | +3.4% | 222,600 |
| 2006/02/06 | 2,533.3 | 2,613.3 | 2,493.3 | 2,580 | +246.7 | +10.6% | 438,750 |
| 2006/02/03 | 2,340 | 2,346.7 | 2,253.3 | 2,333.3 | -40 | -1.7% | 299,100 |
| 2006/02/02 | 2,433.3 | 2,466.7 | 2,253.3 | 2,373.3 | -93.4 | -3.8% | 195,900 |
| 2006/02/01 | 2,520 | 2,553.3 | 2,433.3 | 2,466.7 | -20 | -0.8% | 108,450 |
| 2006/01/31 | 2,560 | 2,580 | 2,486.7 | 2,486.7 | -53.3 | -2.1% | 90,000 |
| 2006/01/30 | 2,646.7 | 2,660 | 2,540 | 2,540 | -73.3 | -2.8% | 144,750 |
| 2006/01/27 | 2,633.3 | 2,666.7 | 2,586.7 | 2,613.3 | +40 | +1.6% | 88,650 |
| 2006/01/26 | 2,573.3 | 2,626.7 | 2,573.3 | 2,573.3 | +13.3 | +0.5% | 36,000 |
| 2006/01/25 | 2,533.3 | 2,613.3 | 2,533.3 | 2,560 | +40 | +1.6% | 85,800 |
| 2006/01/24 | 2,653.3 | 2,653.3 | 2,453.3 | 2,520 | +20 | +0.8% | 52,350 |
| 2006/01/23 | 2,600 | 2,600 | 2,440 | 2,500 | -153.3 | -5.8% | 57,750 |
| 2006/01/20 | 2,846.7 | 2,846.7 | 2,626.7 | 2,653.3 | -33.4 | -1.2% | 78,600 |
| 2006/01/19 | 2,386.7 | 2,760 | 2,386.7 | 2,686.7 | +166.7 | +6.6% | 152,100 |
| 2006/01/18 | 2,720 | 2,753.3 | 2,520 | 2,520 | -333.3 | -11.7% | 123,600 |
| 2006/01/17 | 2,966.7 | 2,966.7 | 2,853.3 | 2,853.3 | -146.7 | -4.9% | 81,150 |
| 2006/01/16 | 3,000 | 3,006.7 | 2,966.7 | 3,000 | +6.7 | +0.2% | 80,400 |
| 2006/01/13 | 2,986.7 | 2,993.3 | 2,933.3 | 2,993.3 | +6.6 | +0.2% | 60,300 |
| 2006/01/12 | 3,000 | 3,000 | 2,973.3 | 2,986.7 | +33.4 | +1.1% | 94,200 |
| 2006/01/11 | 3,053.3 | 3,053.3 | 2,913.3 | 2,953.3 | -53.4 | -1.8% | 150,300 |
| 2006/01/10 | 2,960 | 3,040 | 2,946.7 | 3,006.7 | +60 | +2% | 158,400 |
| 2006/01/06 | 2,946.7 | 2,966.7 | 2,906.7 | 2,946.7 | +13.4 | +0.5% | 67,800 |
| 2006/01/05 | 2,893.3 | 2,933.3 | 2,866.7 | 2,933.3 | +46.6 | +1.6% | 89,850 |
| 2006/01/04 | 2,880 | 2,893.3 | 2,833.3 | 2,886.7 | +60 | +2.1% | 45,450 |
| 2005/12/30 | 2,893.3 | 2,900 | 2,793.3 | 2,826.7 | -46.6 | -1.6% | 46,350 |
| 2005/12/29 | 2,826.7 | 2,906.7 | 2,800 | 2,873.3 | +80 | +2.9% | 190,200 |
| 2005/12/28 | 2,733.3 | 2,820 | 2,720 | 2,793.3 | +120 | +4.5% | 320,550 |
| 2005/12/27 | 2,633.3 | 2,700 | 2,626.7 | 2,673.3 | +66.6 | +2.6% | 204,750 |
| 2005/12/26 | 2,566.7 | 2,626.7 | 2,566.7 | 2,606.7 | +60 | +2.4% | 96,600 |
| 2005/12/22 | 2,533.3 | 2,593.3 | 2,533.3 | 2,546.7 | -33.3 | -1.3% | 114,900 |
| 2005/12/21 | 2,580 | 2,593.3 | 2,546.7 | 2,580 | ±0 | ±0% | 101,550 |
| 2005/12/20 | 2,566.7 | 2,600 | 2,560 | 2,580 | +33.3 | +1.3% | 66,600 |
| 2005/12/19 | 2,533.3 | 2,553.3 | 2,526.7 | 2,546.7 | +13.4 | +0.5% | 41,100 |
| 2005/12/16 | 2,573.3 | 2,573.3 | 2,520 | 2,533.3 | -26.7 | -1% | 72,750 |
| 2005/12/15 | 2,560 | 2,580 | 2,553.3 | 2,560 | -26.7 | -1% | 25,500 |
| 2005/12/14 | 2,580 | 2,593.3 | 2,546.7 | 2,586.7 | +20 | +0.8% | 51,900 |
| 2005/12/13 | 2,566.7 | 2,606.7 | 2,566.7 | 2,566.7 | +13.4 | +0.5% | 70,200 |
| 2005/12/12 | 2,593.3 | 2,600 | 2,553.3 | 2,553.3 | -6.7 | -0.3% | 93,000 |
| 2005/12/09 | 2,506.7 | 2,566.7 | 2,500 | 2,560 | +60 | +2.4% | 132,150 |
| 2005/12/08 | 2,580 | 2,613.3 | 2,500 | 2,500 | -73.3 | -2.8% | 139,950 |
| 2005/12/07 | 2,633.3 | 2,686.7 | 2,553.3 | 2,573.3 | -13.4 | -0.5% | 375,150 |
| 2005/12/06 | 2,553.3 | 2,600 | 2,546.7 | 2,586.7 | +40 | +1.6% | 144,450 |
| 2005/12/05 | 2,600 | 2,600 | 2,526.7 | 2,546.7 | +6.7 | +0.3% | 107,700 |
| 2005/12/02 | 2,586.7 | 2,626.7 | 2,513.3 | 2,540 | -33.3 | -1.3% | 105,000 |
| 2005/12/01 | 2,606.7 | 2,653.3 | 2,466.7 | 2,573.3 | -93.4 | -3.5% | 131,550 |
| 2005/11/30 | 2,520 | 2,666.7 | 2,500 | 2,666.7 | +186.7 | +7.5% | 211,350 |
4601～
4650
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
