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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,953.3 | 1,966.7 | 1,933.3 | 1,963.3 | +10 | +0.5% | 109,500 |
| 2006/08/21 | 1,943.3 | 1,963.3 | 1,943.3 | 1,953.3 | +10 | +0.5% | 150,150 |
| 2006/08/18 | 1,943.3 | 1,946.7 | 1,910 | 1,943.3 | ±0 | ±0% | 154,800 |
| 2006/08/17 | 1,943.3 | 1,946.7 | 1,936.7 | 1,943.3 | +10 | +0.5% | 136,950 |
| 2006/08/16 | 1,916.7 | 1,943.3 | 1,916.7 | 1,933.3 | +16.6 | +0.9% | 113,400 |
| 2006/08/15 | 1,903.3 | 1,940 | 1,893.3 | 1,916.7 | +30 | +1.6% | 222,900 |
| 2006/08/14 | 1,826.7 | 1,893.3 | 1,810 | 1,886.7 | +90 | +5% | 127,650 |
| 2006/08/11 | 1,716.7 | 1,810 | 1,716.7 | 1,796.7 | +53.4 | +3.1% | 139,500 |
| 2006/08/10 | 1,760 | 1,760 | 1,700 | 1,743.3 | -6.7 | -0.4% | 50,100 |
| 2006/08/09 | 1,700 | 1,753.3 | 1,696.7 | 1,750 | +63.3 | +3.8% | 85,200 |
| 2006/08/08 | 1,630 | 1,713.3 | 1,630 | 1,686.7 | +36.7 | +2.2% | 73,500 |
| 2006/08/07 | 1,733.3 | 1,733.3 | 1,640 | 1,650 | -96.7 | -5.5% | 125,700 |
| 2006/08/04 | 1,760 | 1,770 | 1,740 | 1,746.7 | -10 | -0.6% | 49,800 |
| 2006/08/03 | 1,776.7 | 1,786.7 | 1,726.7 | 1,756.7 | -6.6 | -0.4% | 151,650 |
| 2006/08/02 | 1,753.3 | 1,796.7 | 1,723.3 | 1,763.3 | -33.4 | -1.9% | 221,100 |
| 2006/08/01 | 1,713.3 | 1,810 | 1,710 | 1,796.7 | +70 | +4.1% | 259,500 |
| 2006/07/31 | 1,620 | 1,733.3 | 1,610 | 1,726.7 | +133.4 | +8.4% | 365,100 |
| 2006/07/28 | 1,500 | 1,603.3 | 1,490 | 1,593.3 | +110 | +7.4% | 304,950 |
| 2006/07/27 | 1,513.3 | 1,516.7 | 1,456.7 | 1,483.3 | -43.4 | -2.8% | 237,000 |
| 2006/07/26 | 1,533.3 | 1,556.7 | 1,506.7 | 1,526.7 | -6.6 | -0.4% | 187,200 |
| 2006/07/25 | 1,630 | 1,630 | 1,526.7 | 1,533.3 | -16.7 | -1.1% | 227,400 |
| 2006/07/24 | 1,633.3 | 1,650 | 1,503.3 | 1,550 | -106.7 | -6.4% | 399,150 |
| 2006/07/21 | 1,680 | 1,686.7 | 1,636.7 | 1,656.7 | +3.4 | +0.2% | 149,550 |
| 2006/07/20 | 1,626.7 | 1,726.7 | 1,620 | 1,653.3 | +160 | +10.7% | 609,150 |
| 2006/07/19 | 1,550 | 1,593.3 | 1,493.3 | 1,493.3 | -110 | -6.9% | 176,400 |
| 2006/07/18 | 1,673.3 | 1,710 | 1,600 | 1,603.3 | -116.7 | -6.8% | 208,350 |
| 2006/07/14 | 1,713.3 | 1,776.7 | 1,706.7 | 1,720 | -46.7 | -2.6% | 105,150 |
| 2006/07/13 | 1,683.3 | 1,813.3 | 1,670 | 1,766.7 | +30 | +1.7% | 115,350 |
| 2006/07/12 | 1,790 | 1,800 | 1,693.3 | 1,736.7 | -80 | -4.4% | 241,650 |
| 2006/07/11 | 1,900 | 1,920 | 1,813.3 | 1,816.7 | -76.6 | -4% | 215,700 |
| 2006/07/10 | 1,873.3 | 1,903.3 | 1,846.7 | 1,893.3 | +6.6 | +0.3% | 137,250 |
| 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 |
4651～
4700
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
