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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/06/04 | 1,154 | 1,162 | 1,150 | 1,153 | +6 | +0.5% | 85,900 |
| 2025/06/03 | 1,158 | 1,168 | 1,147 | 1,147 | -14 | -1.2% | 96,000 |
| 2025/06/02 | 1,148 | 1,162 | 1,143 | 1,161 | +4 | +0.3% | 181,400 |
| 2025/05/30 | 1,153 | 1,168 | 1,153 | 1,157 | -8 | -0.7% | 129,400 |
| 2025/05/29 | 1,151 | 1,168 | 1,139 | 1,165 | +24 | +2.1% | 106,800 |
| 2025/05/28 | 1,145 | 1,153 | 1,140 | 1,141 | -1 | -0.1% | 90,000 |
| 2025/05/27 | 1,145 | 1,149 | 1,139 | 1,142 | +1 | +0.1% | 82,200 |
| 2025/05/26 | 1,148 | 1,155 | 1,140 | 1,141 | +6 | +0.5% | 82,000 |
| 2025/05/23 | 1,139 | 1,152 | 1,120 | 1,135 | -7 | -0.6% | 190,800 |
| 2025/05/22 | 1,158 | 1,169 | 1,136 | 1,142 | -33 | -2.8% | 204,700 |
| 2025/05/21 | 1,181 | 1,196 | 1,163 | 1,175 | ±0 | ±0% | 187,900 |
| 2025/05/20 | 1,177 | 1,197 | 1,175 | 1,175 | -14 | -1.2% | 192,500 |
| 2025/05/19 | 1,214 | 1,216 | 1,183 | 1,189 | -29 | -2.4% | 148,400 |
| 2025/05/16 | 1,196 | 1,219 | 1,192 | 1,218 | +31 | +2.6% | 191,500 |
| 2025/05/15 | 1,163 | 1,189 | 1,162 | 1,187 | -1 | -0.1% | 154,100 |
| 2025/05/14 | 1,185 | 1,192 | 1,160 | 1,188 | -9 | -0.8% | 192,000 |
| 2025/05/13 | 1,200 | 1,206 | 1,185 | 1,197 | -3 | -0.3% | 185,600 |
| 2025/05/12 | 1,200 | 1,208 | 1,185 | 1,200 | -6 | -0.5% | 152,200 |
| 2025/05/09 | 1,176 | 1,208 | 1,171 | 1,206 | +27 | +2.3% | 220,700 |
| 2025/05/08 | 1,181 | 1,192 | 1,168 | 1,179 | -11 | -0.9% | 233,200 |
| 2025/05/07 | 1,195 | 1,210 | 1,181 | 1,190 | -5 | -0.4% | 144,000 |
| 2025/05/02 | 1,175 | 1,203 | 1,173 | 1,195 | +23 | +2% | 265,500 |
| 2025/05/01 | 1,188 | 1,200 | 1,169 | 1,172 | -28 | -2.3% | 218,400 |
| 2025/04/30 | 1,215 | 1,225 | 1,188 | 1,200 | -8 | -0.7% | 298,000 |
| 2025/04/28 | 1,200 | 1,217 | 1,163 | 1,208 | +82 | +7.3% | 487,200 |
| 2025/04/25 | 1,148 | 1,164 | 1,080 | 1,126 | ±0 | ±0% | 469,900 |
| 2025/04/24 | 1,145 | 1,151 | 1,110 | 1,126 | -19 | -1.7% | 159,300 |
| 2025/04/23 | 1,142 | 1,160 | 1,140 | 1,145 | +8 | +0.7% | 103,200 |
| 2025/04/22 | 1,149 | 1,155 | 1,129 | 1,137 | -15 | -1.3% | 126,500 |
| 2025/04/21 | 1,156 | 1,165 | 1,142 | 1,152 | ±0 | ±0% | 122,400 |
| 2025/04/18 | 1,125 | 1,157 | 1,125 | 1,152 | +34 | +3% | 148,700 |
| 2025/04/17 | 1,126 | 1,130 | 1,113 | 1,118 | -5 | -0.4% | 82,800 |
| 2025/04/16 | 1,135 | 1,136 | 1,111 | 1,123 | -3 | -0.3% | 92,200 |
| 2025/04/15 | 1,121 | 1,132 | 1,113 | 1,126 | +9 | +0.8% | 109,100 |
| 2025/04/14 | 1,109 | 1,137 | 1,107 | 1,117 | +14 | +1.3% | 144,400 |
| 2025/04/11 | 1,104 | 1,109 | 1,086 | 1,103 | -1 | -0.1% | 161,800 |
| 2025/04/10 | 1,103 | 1,117 | 1,081 | 1,104 | +37 | +3.5% | 219,200 |
| 2025/04/09 | 1,050 | 1,077 | 1,040 | 1,067 | +6 | +0.6% | 182,700 |
| 2025/04/08 | 1,038 | 1,066 | 1,031 | 1,061 | +35 | +3.4% | 301,400 |
| 2025/04/07 | 1,009 | 1,042 | 992 | 1,026 | -43 | -4% | 409,000 |
| 2025/04/04 | 1,083 | 1,103 | 1,056 | 1,069 | -24 | -2.2% | 280,600 |
| 2025/04/03 | 1,053 | 1,098 | 1,050 | 1,093 | -4 | -0.4% | 254,800 |
1～
50
件表示中 / 6975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 | 107,000円 | +1.8% | +11.8% | 3.93% | 19.04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 |
| ビジョン | 121,500円 | +12.6% | +18.9% | 3.70% | 13.64倍 | 3.42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 |
| Ｆｉｎａｔｅｘｔ | 118,000円 | +42.8% | +95.1% | 0.00% | 50.03倍 | 6.77倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ソフトクリエＨＤ | 220,900円 | +8.2% | +7.6% | 2.81% | 14.56倍 | 2.64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 |
| アバントＧ | 154,700円 | +17.9% | +18.9% | 1.62% | 16.86倍 | 4.06倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
市場注目の銘柄
チャート関連のコラム
