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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 2,380 | 2,500 | 2,380 | 2,480 | +106.7 | +4.5% | 145,050 |
| 2005/11/28 | 2,380 | 2,420 | 2,320 | 2,373.3 | -6.7 | -0.3% | 77,400 |
| 2005/11/25 | 2,286.7 | 2,386.7 | 2,286.7 | 2,380 | -73.3 | -3% | 138,000 |
| 2005/11/24 | 2,280 | 2,460 | 2,240 | 2,453.3 | +160 | +7% | 168,750 |
| 2005/11/22 | 2,360 | 2,366.7 | 2,273.3 | 2,293.3 | -86.7 | -3.6% | 117,000 |
| 2005/11/21 | 2,473.3 | 2,480 | 2,340 | 2,380 | -100 | -4% | 109,500 |
| 2005/11/18 | 2,466.7 | 2,526.7 | 2,466.7 | 2,480 | +40 | +1.6% | 66,600 |
| 2005/11/17 | 2,413.3 | 2,486.7 | 2,413.3 | 2,440 | +20 | +0.8% | 62,100 |
| 2005/11/16 | 2,500 | 2,566.7 | 2,420 | 2,420 | -113.3 | -4.5% | 106,950 |
| 2005/11/15 | 2,673.3 | 2,700 | 2,506.7 | 2,533.3 | -133.4 | -5% | 227,400 |
| 2005/11/14 | 2,626.7 | 2,720 | 2,600 | 2,666.7 | +106.7 | +4.2% | 221,250 |
| 2005/11/11 | 2,333.3 | 2,560 | 2,333.3 | 2,560 | +193.3 | +8.2% | 141,600 |
| 2005/11/10 | 2,606.7 | 2,700 | 2,306.7 | 2,366.7 | -220 | -8.5% | 316,500 |
| 2005/11/09 | 2,446.7 | 2,600 | 2,420 | 2,586.7 | +166.7 | +6.9% | 106,800 |
| 2005/11/08 | 2,373.3 | 2,460 | 2,333.3 | 2,420 | +40 | +1.7% | 104,850 |
| 2005/11/07 | 2,360 | 2,380 | 2,333.3 | 2,380 | +6.7 | +0.3% | 64,650 |
| 2005/11/04 | 2,333.3 | 2,393.3 | 2,293.3 | 2,373.3 | +166.6 | +7.5% | 174,750 |
| 2005/11/02 | 2,146.7 | 2,213.3 | 2,126.7 | 2,206.7 | +106.7 | +5.1% | 118,950 |
| 2005/11/01 | 2,113.3 | 2,113.3 | 2,086.7 | 2,100 | +33.3 | +1.6% | 85,200 |
| 2005/10/31 | 2,020 | 2,066.7 | 2,013.3 | 2,066.7 | +60 | +3% | 103,950 |
| 2005/10/28 | 2,000 | 2,040 | 1,966.7 | 2,006.7 | -46.6 | -2.3% | 65,700 |
| 2005/10/27 | 2,000 | 2,113.3 | 1,980 | 2,053.3 | +100 | +5.1% | 191,250 |
| 2005/10/26 | 1,926.7 | 1,953.3 | 1,886.7 | 1,953.3 | +70 | +3.7% | 47,550 |
| 2005/10/25 | 1,843.3 | 1,930 | 1,826.7 | 1,883.3 | -66.7 | -3.4% | 126,600 |
| 2005/10/24 | 2,026.7 | 2,026.7 | 1,946.7 | 1,950 | -76.7 | -3.8% | 105,750 |
| 2005/10/21 | 1,986.7 | 2,026.7 | 1,966.7 | 2,026.7 | +26.7 | +1.3% | 186,150 |
| 2005/10/20 | 1,996.7 | 2,006.7 | 1,996.7 | 2,000 | +20 | +1% | 40,350 |
| 2005/10/19 | 1,980 | 2,000 | 1,973.3 | 1,980 | -33.3 | -1.7% | 98,700 |
| 2005/10/18 | 2,000 | 2,020 | 1,996.7 | 2,013.3 | +6.6 | +0.3% | 116,700 |
| 2005/10/17 | 1,933.3 | 2,013.3 | 1,933.3 | 2,006.7 | +86.7 | +4.5% | 102,150 |
| 2005/10/14 | 1,926.7 | 1,930 | 1,840 | 1,920 | -13.3 | -0.7% | 125,550 |
| 2005/10/13 | 2,033.3 | 2,060 | 1,900 | 1,933.3 | -73.4 | -3.7% | 118,200 |
| 2005/10/12 | 1,946.7 | 2,060 | 1,946.7 | 2,006.7 | +86.7 | +4.5% | 199,500 |
| 2005/10/11 | 1,810 | 1,926.7 | 1,810 | 1,920 | +90 | +4.9% | 155,100 |
| 2005/10/07 | 1,730 | 1,833.3 | 1,726.7 | 1,830 | +96.7 | +5.6% | 108,900 |
| 2005/10/06 | 1,663.3 | 1,733.3 | 1,660 | 1,733.3 | +73.3 | +4.4% | 137,250 |
| 2005/10/05 | 1,650 | 1,660 | 1,646.7 | 1,660 | +6.7 | +0.4% | 20,250 |
| 2005/10/04 | 1,646.7 | 1,680 | 1,646.7 | 1,653.3 | +10 | +0.6% | 49,050 |
| 2005/10/03 | 1,636.7 | 1,660 | 1,633.3 | 1,643.3 | -16.7 | -1% | 23,700 |
| 2005/09/30 | 1,636.7 | 1,660 | 1,626.7 | 1,660 | +3.3 | +0.2% | 46,800 |
| 2005/09/29 | 1,623.3 | 1,660 | 1,623.3 | 1,656.7 | +26.7 | +1.6% | 39,450 |
| 2005/09/28 | 1,590 | 1,643.3 | 1,590 | 1,630 | +36.7 | +2.3% | 46,350 |
| 2005/09/27 | 1,660 | 1,660 | 1,586.7 | 1,593.3 | -13.4 | -0.8% | 36,300 |
| 2005/09/26 | 1,533.3 | 1,606.7 | 1,533.3 | 1,606.7 | +6.7 | +0.4% | 49,650 |
| 2005/09/22 | 1,566.7 | 1,613.3 | 1,533.3 | 1,600 | -20 | -1.2% | 87,300 |
| 2005/09/21 | 1,593.3 | 1,633.3 | 1,586.7 | 1,620 | +53.3 | +3.4% | 72,000 |
| 2005/09/20 | 1,533.3 | 1,576.7 | 1,500 | 1,566.7 | +60 | +4% | 58,950 |
| 2005/09/16 | 1,520 | 1,520 | 1,500 | 1,506.7 | -13.3 | -0.9% | 29,850 |
| 2005/09/15 | 1,513.3 | 1,520 | 1,500 | 1,520 | +16.7 | +1.1% | 30,450 |
| 2005/09/14 | 1,513.3 | 1,513.3 | 1,470 | 1,503.3 | -3.4 | -0.2% | 19,800 |
4651～
4700
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
