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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,075 | 1,075 | 1,058 | 1,072 | ±0 | ±0% | 85,500 |
| 2025/08/14 | 1,080 | 1,082 | 1,066 | 1,072 | -17 | -1.6% | 82,700 |
| 2025/08/13 | 1,086 | 1,097 | 1,080 | 1,089 | -3 | -0.3% | 73,400 |
| 2025/08/12 | 1,095 | 1,100 | 1,087 | 1,092 | -3 | -0.3% | 74,200 |
| 2025/08/08 | 1,095 | 1,098 | 1,086 | 1,095 | +2 | +0.2% | 75,700 |
| 2025/08/07 | 1,094 | 1,106 | 1,089 | 1,093 | ±0 | ±0% | 103,300 |
| 2025/08/06 | 1,077 | 1,102 | 1,073 | 1,093 | +20 | +1.9% | 126,400 |
| 2025/08/05 | 1,080 | 1,081 | 1,071 | 1,073 | -1 | -0.1% | 62,500 |
| 2025/08/04 | 1,079 | 1,080 | 1,063 | 1,074 | -23 | -2.1% | 116,400 |
| 2025/08/01 | 1,119 | 1,120 | 1,088 | 1,097 | -11 | -1% | 127,500 |
| 2025/07/31 | 1,090 | 1,120 | 1,085 | 1,108 | +18 | +1.7% | 285,600 |
| 2025/07/30 | 1,105 | 1,136 | 1,087 | 1,090 | +42 | +4% | 521,100 |
| 2025/07/29 | 1,044 | 1,048 | 1,035 | 1,048 | +3 | +0.3% | 260,800 |
| 2025/07/28 | 1,041 | 1,052 | 1,036 | 1,045 | +4 | +0.4% | 125,600 |
| 2025/07/25 | 1,055 | 1,064 | 1,037 | 1,041 | -6 | -0.6% | 190,900 |
| 2025/07/24 | 1,038 | 1,049 | 1,031 | 1,047 | +10 | +1% | 101,100 |
| 2025/07/23 | 1,028 | 1,047 | 1,022 | 1,037 | +18 | +1.8% | 156,900 |
| 2025/07/22 | 1,026 | 1,031 | 1,019 | 1,019 | -7 | -0.7% | 114,100 |
| 2025/07/18 | 1,040 | 1,040 | 1,021 | 1,026 | -8 | -0.8% | 176,100 |
| 2025/07/17 | 1,007 | 1,040 | 1,003 | 1,034 | +18 | +1.8% | 223,900 |
| 2025/07/16 | 1,020 | 1,022 | 1,013 | 1,016 | -5 | -0.5% | 149,900 |
| 2025/07/15 | 1,049 | 1,050 | 1,016 | 1,021 | -22 | -2.1% | 149,700 |
| 2025/07/14 | 1,030 | 1,044 | 1,029 | 1,043 | +10 | +1% | 135,300 |
| 2025/07/11 | 1,036 | 1,044 | 1,029 | 1,033 | ±0 | ±0% | 187,600 |
| 2025/07/10 | 1,037 | 1,039 | 1,030 | 1,033 | -4 | -0.4% | 150,700 |
| 2025/07/09 | 1,034 | 1,039 | 1,027 | 1,037 | +1 | +0.1% | 120,000 |
| 2025/07/08 | 1,027 | 1,045 | 1,016 | 1,036 | +9 | +0.9% | 159,100 |
| 2025/07/07 | 1,017 | 1,037 | 1,017 | 1,027 | +9 | +0.9% | 163,100 |
| 2025/07/04 | 1,024 | 1,033 | 1,016 | 1,018 | -5 | -0.5% | 149,400 |
| 2025/07/03 | 1,010 | 1,026 | 1,007 | 1,023 | +13 | +1.3% | 167,700 |
| 2025/07/02 | 1,012 | 1,016 | 1,007 | 1,010 | -1 | -0.1% | 65,700 |
| 2025/07/01 | 1,029 | 1,030 | 1,007 | 1,011 | -16 | -1.6% | 132,300 |
| 2025/06/30 | 1,040 | 1,045 | 1,027 | 1,027 | -2 | -0.2% | 129,300 |
| 2025/06/27 | 1,025 | 1,043 | 1,025 | 1,029 | +4 | +0.4% | 138,400 |
| 2025/06/26 | 1,012 | 1,026 | 1,012 | 1,025 | +5 | +0.5% | 110,300 |
| 2025/06/25 | 1,024 | 1,025 | 1,012 | 1,020 | +2 | +0.2% | 115,800 |
| 2025/06/24 | 1,034 | 1,034 | 1,017 | 1,018 | -7 | -0.7% | 113,700 |
| 2025/06/23 | 1,030 | 1,034 | 1,021 | 1,025 | -11 | -1.1% | 111,700 |
| 2025/06/20 | 1,032 | 1,036 | 1,019 | 1,036 | -5 | -0.5% | 430,200 |
| 2025/06/19 | 1,049 | 1,051 | 1,022 | 1,041 | -32 | -3% | 418,100 |
| 2025/06/18 | 1,064 | 1,080 | 1,057 | 1,073 | -1 | -0.1% | 129,400 |
| 2025/06/17 | 1,065 | 1,078 | 1,059 | 1,074 | +1 | +0.1% | 123,700 |
| 2025/06/16 | 1,073 | 1,081 | 1,067 | 1,073 | +6 | +0.6% | 114,100 |
| 2025/06/13 | 1,100 | 1,104 | 1,062 | 1,067 | -41 | -3.7% | 203,200 |
| 2025/06/12 | 1,104 | 1,110 | 1,098 | 1,108 | -9 | -0.8% | 170,500 |
| 2025/06/11 | 1,123 | 1,123 | 1,108 | 1,117 | -8 | -0.7% | 155,700 |
| 2025/06/10 | 1,120 | 1,134 | 1,116 | 1,125 | -1 | -0.1% | 204,900 |
| 2025/06/09 | 1,135 | 1,136 | 1,124 | 1,126 | -15 | -1.3% | 114,700 |
| 2025/06/06 | 1,153 | 1,153 | 1,140 | 1,141 | -3 | -0.3% | 58,100 |
| 2025/06/05 | 1,150 | 1,151 | 1,137 | 1,144 | -9 | -0.8% | 91,400 |
1～
50
件表示中 / 7017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 | 107,200円 | +1.8% | +11.8% | 3.92% | 19.07倍 | 1.15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 |
| セルシス | 174,800円 | +27.1% | -15.9% | 2.06% | 30.58倍 | 9.97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 |
| ビジョン | 123,100円 | +12.6% | +18.9% | 3.66% | 13.82倍 | 3.16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 |
| 都築電 | 318,000円 | +4.3% | +2.3% | 3.14% | 12.81倍 | 1.31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 |
| ミロク情報 | 185,400円 | +6.2% | +6.4% | 3.24% | 11.33倍 | 1.90倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
市場注目の銘柄
チャート関連のコラム
