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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 1,443.3 | 1,443.3 | 1,410 | 1,426.7 | -3.3 | -0.2% | 58,350 |
| 2005/08/16 | 1,433.3 | 1,446.7 | 1,416.7 | 1,430 | -23.3 | -1.6% | 68,100 |
| 2005/08/15 | 1,410 | 1,463.3 | 1,410 | 1,453.3 | +46.6 | +3.3% | 66,450 |
| 2005/08/12 | 1,433.3 | 1,433.3 | 1,400 | 1,406.7 | -33.3 | -2.3% | 100,350 |
| 2005/08/11 | 1,350 | 1,440 | 1,346.7 | 1,440 | +110 | +8.3% | 142,200 |
| 2005/08/10 | 1,326 | 1,346.7 | 1,322 | 1,330 | +32 | +2.5% | 130,200 |
| 2005/08/09 | 1,286 | 1,316 | 1,284 | 1,298 | +18.7 | +1.5% | 55,050 |
| 2005/08/08 | 1,259.3 | 1,279.3 | 1,253.3 | 1,279.3 | +12.6 | +1% | 49,950 |
| 2005/08/05 | 1,266.7 | 1,274 | 1,264 | 1,266.7 | -6.6 | -0.5% | 89,550 |
| 2005/08/04 | 1,280 | 1,280 | 1,266.7 | 1,273.3 | -6.7 | -0.5% | 61,950 |
| 2005/08/03 | 1,262 | 1,286.7 | 1,255.3 | 1,280 | +17.3 | +1.4% | 79,800 |
| 2005/08/02 | 1,260.7 | 1,282.7 | 1,253.3 | 1,262.7 | +2.7 | +0.2% | 84,900 |
| 2005/08/01 | 1,246.7 | 1,266 | 1,246.7 | 1,260 | +14.7 | +1.2% | 60,600 |
| 2005/07/29 | 1,249.3 | 1,255.3 | 1,238 | 1,245.3 | +8.6 | +0.7% | 112,650 |
| 2005/07/28 | 1,198 | 1,238 | 1,195.3 | 1,236.7 | +42.7 | +3.6% | 108,300 |
| 2005/07/27 | 1,196.7 | 1,196.7 | 1,189.3 | 1,194 | +6.7 | +0.6% | 39,600 |
| 2005/07/26 | 1,175.3 | 1,198.7 | 1,175.3 | 1,187.3 | +14 | +1.2% | 42,000 |
| 2005/07/25 | 1,172.7 | 1,181.3 | 1,166.7 | 1,173.3 | +11.3 | +1% | 138,150 |
| 2005/07/22 | 1,162 | 1,168.7 | 1,160 | 1,162 | ±0 | ±0% | 30,900 |
| 2005/07/21 | 1,165.3 | 1,168.7 | 1,160 | 1,162 | -3.3 | -0.3% | 20,250 |
| 2005/07/20 | 1,167.3 | 1,167.3 | 1,163.3 | 1,165.3 | -1.4 | -0.1% | 39,600 |
| 2005/07/19 | 1,163.3 | 1,170 | 1,160.7 | 1,166.7 | +7.4 | +0.6% | 90,000 |
| 2005/07/15 | 1,160.7 | 1,163.3 | 1,153.3 | 1,159.3 | -0.7 | -0.1% | 57,900 |
| 2005/07/14 | 1,160.7 | 1,160.7 | 1,150 | 1,160 | -3.3 | -0.3% | 30,600 |
| 2005/07/13 | 1,166.7 | 1,170 | 1,160 | 1,163.3 | +3.3 | +0.3% | 19,350 |
| 2005/07/12 | 1,163.3 | 1,166.7 | 1,156.7 | 1,160 | +3.3 | +0.3% | 34,200 |
| 2005/07/11 | 1,142.7 | 1,163.3 | 1,138 | 1,156.7 | +14 | +1.2% | 67,200 |
| 2005/07/08 | 1,136.7 | 1,142.7 | 1,122 | 1,142.7 | ±0 | ±0% | 37,950 |
| 2005/07/07 | 1,149.3 | 1,154.7 | 1,100.7 | 1,142.7 | -12.6 | -1.1% | 49,050 |
| 2005/07/06 | 1,165.3 | 1,173.3 | 1,152 | 1,155.3 | -11.4 | -1% | 43,950 |
| 2005/07/05 | 1,185.3 | 1,185.3 | 1,164 | 1,166.7 | -18.6 | -1.6% | 43,800 |
| 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 |
4901～
4950
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
