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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 1,190 | 1,190 | 1,170 | 1,185.3 | -4.7 | -0.4% | 15,900 |
| 2005/07/01 | 1,173.3 | 1,190 | 1,173.3 | 1,190 | +11.3 | +1% | 54,150 |
| 2005/06/30 | 1,173.3 | 1,180 | 1,166.7 | 1,178.7 | +5.4 | +0.5% | 14,100 |
| 2005/06/29 | 1,193.3 | 1,193.3 | 1,173.3 | 1,173.3 | -15.4 | -1.3% | 25,050 |
| 2005/06/28 | 1,193.3 | 1,198.7 | 1,186.7 | 1,188.7 | -4.6 | -0.4% | 16,950 |
| 2005/06/27 | 1,170 | 1,198.7 | 1,162 | 1,193.3 | +23.3 | +2% | 40,650 |
| 2005/06/24 | 1,147.3 | 1,173.3 | 1,147.3 | 1,170 | +10 | +0.9% | 29,400 |
| 2005/06/23 | 1,168 | 1,176.7 | 1,154 | 1,160 | -6.7 | -0.6% | 61,200 |
| 2005/06/22 | 1,174.7 | 1,174.7 | 1,160 | 1,166.7 | -2.6 | -0.2% | 20,100 |
| 2005/06/21 | 1,158.7 | 1,177.3 | 1,150 | 1,169.3 | +9.3 | +0.8% | 42,600 |
| 2005/06/20 | 1,170 | 1,172.7 | 1,157.3 | 1,160 | -30 | -2.5% | 49,200 |
| 2005/06/17 | 1,187.3 | 1,196 | 1,166.7 | 1,190 | +4.7 | +0.4% | 74,850 |
| 2005/06/16 | 1,212.7 | 1,216 | 1,183.3 | 1,185.3 | -31.4 | -2.6% | 101,400 |
| 2005/06/15 | 1,193.3 | 1,218 | 1,191.3 | 1,216.7 | +34 | +2.9% | 163,500 |
| 2005/06/14 | 1,190.7 | 1,196 | 1,181.3 | 1,182.7 | -12.6 | -1.1% | 55,650 |
| 2005/06/13 | 1,181.3 | 1,196 | 1,166.7 | 1,195.3 | +8.6 | +0.7% | 214,050 |
| 2005/06/10 | 1,140 | 1,186.7 | 1,132 | 1,186.7 | +54.7 | +4.8% | 220,500 |
| 2005/06/09 | 1,097.3 | 1,137.3 | 1,097.3 | 1,132 | +35.3 | +3.2% | 247,050 |
| 2005/06/08 | 1,098 | 1,100 | 1,093.3 | 1,096.7 | +4 | +0.4% | 42,300 |
| 2005/06/07 | 1,100 | 1,100 | 1,092 | 1,092.7 | -7.3 | -0.7% | 16,800 |
| 2005/06/06 | 1,076.7 | 1,100 | 1,076.7 | 1,100 | +23.3 | +2.2% | 69,150 |
| 2005/06/03 | 1,072 | 1,083.3 | 1,070 | 1,076.7 | +4.7 | +0.4% | 15,300 |
| 2005/06/02 | 1,078.7 | 1,086.7 | 1,071.3 | 1,072 | -7.3 | -0.7% | 17,100 |
| 2005/06/01 | 1,079.3 | 1,079.3 | 1,075.3 | 1,079.3 | -2.7 | -0.2% | 12,600 |
| 2005/05/31 | 1,100 | 1,100 | 1,080 | 1,082 | -4.7 | -0.4% | 12,000 |
| 2005/05/30 | 1,068 | 1,090 | 1,068 | 1,086.7 | +8 | +0.7% | 18,000 |
| 2005/05/27 | 1,077.3 | 1,080 | 1,067.3 | 1,078.7 | +2 | +0.2% | 6,900 |
| 2005/05/26 | 1,079.3 | 1,080 | 1,068 | 1,076.7 | -2 | -0.2% | 10,500 |
| 2005/05/25 | 1,086.7 | 1,094.7 | 1,074.7 | 1,078.7 | -6 | -0.6% | 23,400 |
| 2005/05/24 | 1,087.3 | 1,088 | 1,070 | 1,084.7 | -15.3 | -1.4% | 22,650 |
| 2005/05/23 | 1,110 | 1,110 | 1,080 | 1,100 | -6.7 | -0.6% | 31,650 |
| 2005/05/20 | 1,100 | 1,106.7 | 1,080 | 1,106.7 | +16.7 | +1.5% | 22,950 |
| 2005/05/19 | 1,100 | 1,100 | 1,088 | 1,090 | +3.3 | +0.3% | 13,800 |
| 2005/05/18 | 1,111.3 | 1,111.3 | 1,086.7 | 1,086.7 | -26 | -2.3% | 16,200 |
| 2005/05/17 | 1,099.3 | 1,131.3 | 1,093.3 | 1,112.7 | +25.4 | +2.3% | 131,400 |
| 2005/05/16 | 1,061.3 | 1,098.7 | 1,061.3 | 1,087.3 | +27.3 | +2.6% | 102,750 |
| 2005/05/13 | 1,066.7 | 1,066.7 | 1,060 | 1,060 | -6.7 | -0.6% | 20,100 |
| 2005/05/12 | 1,066 | 1,066.7 | 1,060 | 1,066.7 | ±0 | ±0% | 24,000 |
| 2005/05/11 | 1,048 | 1,066.7 | 1,048 | 1,066.7 | +22 | +2.1% | 19,050 |
| 2005/05/10 | 1,062.7 | 1,064.7 | 1,044.7 | 1,044.7 | +0.7 | +0.1% | 20,850 |
| 2005/05/09 | 1,041.3 | 1,045.3 | 1,041.3 | 1,044 | -9.3 | -0.9% | 7,200 |
| 2005/05/06 | 1,060 | 1,060 | 1,048 | 1,053.3 | -6.7 | -0.6% | 13,800 |
| 2005/05/02 | 1,060 | 1,066.7 | 1,046.7 | 1,060 | ±0 | ±0% | 12,600 |
| 2005/04/28 | 1,052 | 1,066 | 1,050 | 1,060 | +6.7 | +0.6% | 19,950 |
| 2005/04/27 | 1,044.7 | 1,060 | 1,042.7 | 1,053.3 | +3.3 | +0.3% | 8,850 |
| 2005/04/26 | 1,040 | 1,053.3 | 1,040 | 1,050 | ±0 | ±0% | 8,850 |
| 2005/04/25 | 1,033.3 | 1,063.3 | 1,033.3 | 1,050 | -15.3 | -1.4% | 39,000 |
| 2005/04/22 | 1,054 | 1,065.3 | 1,054 | 1,065.3 | +0.6 | +0.1% | 27,150 |
| 2005/04/21 | 1,033.3 | 1,066 | 1,020.7 | 1,064.7 | +9.4 | +0.9% | 18,600 |
| 2005/04/20 | 1,066.7 | 1,066.7 | 1,046.7 | 1,055.3 | -8 | -0.8% | 15,750 |
4751～
4800
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
