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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 1,346.7 | 1,430 | 1,336.7 | 1,413.3 | +63.3 | +4.7% | 114,300 |
| 2006/06/09 | 1,340 | 1,376.7 | 1,290.7 | 1,350 | +52.7 | +4.1% | 227,100 |
| 2006/06/08 | 1,316.7 | 1,333.3 | 1,273.3 | 1,297.3 | -72.7 | -5.3% | 214,650 |
| 2006/06/07 | 1,416.7 | 1,420 | 1,370 | 1,370 | -46.7 | -3.3% | 134,700 |
| 2006/06/06 | 1,420 | 1,453.3 | 1,400 | 1,416.7 | -36.6 | -2.5% | 100,050 |
| 2006/06/05 | 1,473.3 | 1,496.7 | 1,416.7 | 1,453.3 | -56.7 | -3.8% | 189,150 |
| 2006/06/02 | 1,446.7 | 1,510 | 1,366.7 | 1,510 | -3.3 | -0.2% | 429,150 |
| 2006/06/01 | 1,640 | 1,643.3 | 1,486.7 | 1,513.3 | -106.7 | -6.6% | 144,450 |
| 2006/05/31 | 1,680 | 1,683.3 | 1,610 | 1,620 | -86.7 | -5.1% | 129,000 |
| 2006/05/30 | 1,753.3 | 1,760 | 1,693.3 | 1,706.7 | -60 | -3.4% | 95,700 |
| 2006/05/29 | 1,790 | 1,806.7 | 1,763.3 | 1,766.7 | ±0 | ±0% | 61,050 |
| 2006/05/26 | 1,796.7 | 1,820 | 1,763.3 | 1,766.7 | -13.3 | -0.7% | 67,650 |
| 2006/05/25 | 1,733.3 | 1,790 | 1,733.3 | 1,780 | +36.7 | +2.1% | 89,550 |
| 2006/05/24 | 1,736.7 | 1,766.7 | 1,713.3 | 1,743.3 | +6.6 | +0.4% | 73,650 |
| 2006/05/23 | 1,820 | 1,820 | 1,730 | 1,736.7 | -93.3 | -5.1% | 127,650 |
| 2006/05/22 | 1,820 | 1,890 | 1,803.3 | 1,830 | +36.7 | +2% | 134,250 |
| 2006/05/19 | 1,736.7 | 1,793.3 | 1,706.7 | 1,793.3 | +3.3 | +0.2% | 111,000 |
| 2006/05/18 | 1,713.3 | 1,806.7 | 1,673.3 | 1,790 | -3.3 | -0.2% | 136,800 |
| 2006/05/17 | 1,846.7 | 1,850 | 1,753.3 | 1,793.3 | -70 | -3.8% | 270,000 |
| 2006/05/16 | 1,896.7 | 1,950 | 1,860 | 1,863.3 | -13.4 | -0.7% | 135,450 |
| 2006/05/15 | 1,933.3 | 1,933.3 | 1,873.3 | 1,876.7 | -76.6 | -3.9% | 177,450 |
| 2006/05/12 | 1,963.3 | 1,976.7 | 1,920 | 1,953.3 | -10 | -0.5% | 105,600 |
| 2006/05/11 | 2,006.7 | 2,066.7 | 1,910 | 1,963.3 | -70 | -3.4% | 258,000 |
| 2006/05/10 | 2,093.3 | 2,093.3 | 2,026.7 | 2,033.3 | -53.4 | -2.6% | 103,350 |
| 2006/05/09 | 2,133.3 | 2,133.3 | 2,073.3 | 2,086.7 | -40 | -1.9% | 110,850 |
| 2006/05/08 | 2,160 | 2,160 | 2,120 | 2,126.7 | +6.7 | +0.3% | 110,250 |
| 2006/05/02 | 2,113.3 | 2,133.3 | 2,106.7 | 2,120 | +20 | +1% | 104,700 |
| 2006/05/01 | 2,066.7 | 2,120 | 2,066.7 | 2,100 | +46.7 | +2.3% | 228,300 |
| 2006/04/28 | 2,053.3 | 2,133.3 | 2,046.7 | 2,053.3 | +40 | +2% | 226,500 |
| 2006/04/27 | 2,013.3 | 2,026.7 | 2,006.7 | 2,013.3 | +6.6 | +0.3% | 58,350 |
| 2006/04/26 | 2,013.3 | 2,033.3 | 2,000 | 2,006.7 | -20 | -1% | 89,250 |
| 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 |
4701～
4750
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
