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 |
|---|---|---|---|---|---|---|---|
| 2001/06/05 | 883.3 | 883.3 | 853.3 | 853.3 | -3.4 | -0.4% | 21,150 |
| 2001/06/04 | 872 | 872 | 856.7 | 856.7 | ±0 | ±0% | 5,700 |
| 2001/06/01 | 856 | 856.7 | 854 | 856.7 | +3.4 | +0.4% | 4,950 |
| 2001/05/31 | 860 | 860 | 846.7 | 853.3 | -12 | -1.4% | 23,400 |
| 2001/05/30 | 866.7 | 866.7 | 855.3 | 865.3 | +1.3 | +0.2% | 15,750 |
| 2001/05/29 | 866.7 | 866.7 | 863.3 | 864 | +7.3 | +0.9% | 12,000 |
| 2001/05/28 | 865.3 | 866 | 854.7 | 856.7 | +2.7 | +0.3% | 8,100 |
| 2001/05/25 | 865.3 | 866 | 853.3 | 854 | -12 | -1.4% | 39,600 |
| 2001/05/24 | 866 | 866.7 | 866 | 866 | +6 | +0.7% | 18,600 |
| 2001/05/23 | 873.3 | 873.3 | 860 | 860 | -6.7 | -0.8% | 49,050 |
| 2001/05/22 | 866.7 | 873.3 | 865.3 | 866.7 | +1.4 | +0.2% | 37,050 |
| 2001/05/21 | 880 | 880 | 865.3 | 865.3 | -1.4 | -0.2% | 37,950 |
| 2001/05/18 | 873.3 | 873.3 | 864.7 | 866.7 | -1.3 | -0.1% | 14,250 |
| 2001/05/17 | 866.7 | 868 | 864.7 | 868 | +1.3 | +0.1% | 18,150 |
| 2001/05/16 | 866.7 | 870 | 865.3 | 866.7 | -0.6 | -0.1% | 22,800 |
| 2001/05/15 | 866.7 | 870 | 863.3 | 867.3 | +0.6 | +0.1% | 27,000 |
| 2001/05/14 | 867.3 | 873.3 | 864.7 | 866.7 | -1.3 | -0.1% | 48,000 |
| 2001/05/11 | 866.7 | 880 | 866.7 | 868 | -5.3 | -0.6% | 47,700 |
| 2001/05/10 | 887.3 | 900 | 873.3 | 873.3 | -13.4 | -1.5% | 40,350 |
| 2001/05/09 | 897.3 | 906.7 | 886.7 | 886.7 | -10.6 | -1.2% | 63,600 |
| 2001/05/08 | 928 | 928 | 897.3 | 897.3 | -17.4 | -1.9% | 83,100 |
| 2001/05/07 | 894 | 923.3 | 894 | 914.7 | +28 | +3.2% | 94,800 |
| 2001/05/02 | 888.7 | 893.3 | 874 | 886.7 | +14.7 | +1.7% | 43,350 |
| 2001/05/01 | 866.7 | 873.3 | 860 | 872 | +2.7 | +0.3% | 46,800 |
| 2001/04/27 | 866.7 | 873.3 | 863.3 | 869.3 | +2.6 | +0.3% | 21,750 |
| 2001/04/26 | 872 | 876 | 860 | 866.7 | -10 | -1.1% | 34,050 |
| 2001/04/25 | 883.3 | 886.7 | 853.3 | 876.7 | -22 | -2.4% | 72,900 |
| 2001/04/24 | 886.7 | 899.3 | 883.3 | 898.7 | +5.4 | +0.6% | 42,900 |
| 2001/04/23 | 893.3 | 896 | 890.7 | 893.3 | +2.6 | +0.3% | 20,100 |
| 2001/04/20 | 886.7 | 893.3 | 883.3 | 890.7 | -2.6 | -0.3% | 9,150 |
| 2001/04/19 | 900 | 910 | 886.7 | 893.3 | ±0 | ±0% | 49,050 |
| 2001/04/18 | 899.3 | 900 | 886.7 | 893.3 | -5.4 | -0.6% | 17,700 |
| 2001/04/17 | 896.7 | 900 | 878 | 898.7 | -0.6 | -0.1% | 18,600 |
| 2001/04/16 | 900 | 900 | 873.3 | 899.3 | +3.3 | +0.4% | 17,250 |
| 2001/04/13 | 866.7 | 896.7 | 866.7 | 896 | +29.3 | +3.4% | 33,000 |
| 2001/04/12 | 880 | 880 | 866.7 | 866.7 | ±0 | ±0% | 65,550 |
| 2001/04/11 | 873.3 | 886.7 | 866.7 | 866.7 | -0.6 | -0.1% | 19,650 |
| 2001/04/10 | 886 | 890 | 866.7 | 867.3 | -15.4 | -1.7% | 32,700 |
| 2001/04/09 | 886.7 | 893.3 | 880 | 882.7 | +12.7 | +1.5% | 35,400 |
| 2001/04/06 | 893.3 | 896.7 | 866.7 | 870 | -20 | -2.2% | 64,800 |
| 2001/04/05 | 913.3 | 913.3 | 886.7 | 890 | -10 | -1.1% | 35,550 |
| 2001/04/04 | 900 | 903.3 | 892 | 900 | ±0 | ±0% | 28,800 |
| 2001/04/03 | 886.7 | 900 | 886.7 | 900 | +20 | +2.3% | 44,250 |
| 2001/04/02 | 880 | 886.7 | 873.3 | 880 | +3.3 | +0.4% | 12,150 |
| 2001/03/30 | 886.7 | 906.7 | 873.3 | 876.7 | +3.4 | +0.4% | 80,400 |
| 2001/03/29 | 873.3 | 876.7 | 871.3 | 873.3 | ±0 | ±0% | 50,100 |
| 2001/03/28 | 873.3 | 876.7 | 870.7 | 873.3 | +2.6 | +0.3% | 13,950 |
| 2001/03/27 | 880 | 893.3 | 866.7 | 870.7 | +6.7 | +0.8% | 34,650 |
| 2001/03/26 | 840 | 870 | 840 | 864 | +33.3 | +4% | 32,850 |
| 2001/03/23 | 833.3 | 836.7 | 826.7 | 830.7 | +4 | +0.5% | 26,250 |
5901～
5950
件表示中 / 6988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 | 101,900円 | +1.8% | +11.8% | 4.12% | 18.13倍 | 1.10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 |
| 福井コンピ | 299,100円 | +5.9% | +7.2% | 2.44% | 14.35倍 | 2.28倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ソフトクリエＨＤ | 212,400円 | +8.2% | +7.6% | 2.92% | 14.00倍 | 2.54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 |
| ＪＦＥ－ＳＩ | 186,500円 | -8.4% | -16.5% | 3.65% | 13.75倍 | 1.78倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| スマレジ | 294,100円 | +25.2% | +18.9% | 0.68% | 30.36倍 | 7.39倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
市場注目の銘柄
チャート関連のコラム
