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 |
|---|---|---|---|---|---|---|---|
| 2000/11/02 | 1,366.7 | 1,366.7 | 1,260.7 | 1,266.7 | +2 | +0.2% | 32,250 |
| 2000/11/01 | 1,240 | 1,326.7 | 1,233.3 | 1,264.7 | +24.7 | +2% | 48,900 |
| 2000/10/31 | 1,440 | 1,440 | 1,240 | 1,240 | -200 | -13.9% | 44,700 |
| 2000/10/30 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 4,950 |
| 2000/10/27 | 1,440 | 1,453.3 | 1,426.7 | 1,440 | -13.3 | -0.9% | 6,000 |
| 2000/10/26 | 1,460 | 1,470 | 1,406.7 | 1,453.3 | -16.7 | -1.1% | 13,050 |
| 2000/10/25 | 1,533.3 | 1,533.3 | 1,466.7 | 1,470 | -46.7 | -3.1% | 28,200 |
| 2000/10/24 | 1,626.7 | 1,626.7 | 1,513.3 | 1,516.7 | -110 | -6.8% | 13,650 |
| 2000/10/23 | 1,670 | 1,673.3 | 1,600 | 1,626.7 | -46.6 | -2.8% | 10,350 |
| 2000/10/20 | 1,666.7 | 1,673.3 | 1,666.7 | 1,673.3 | ±0 | ±0% | 6,000 |
| 2000/10/19 | 1,666.7 | 1,673.3 | 1,666.7 | 1,673.3 | +3.3 | +0.2% | 8,250 |
| 2000/10/18 | 1,700 | 1,700 | 1,670 | 1,670 | -30 | -1.8% | 3,450 |
| 2000/10/17 | 1,673.3 | 1,726.7 | 1,673.3 | 1,700 | ±0 | ±0% | 3,150 |
| 2000/10/16 | 1,693.3 | 1,730 | 1,693.3 | 1,700 | +26.7 | +1.6% | 6,900 |
| 2000/10/13 | 1,696.7 | 1,700 | 1,670 | 1,673.3 | -20 | -1.2% | 2,400 |
| 2000/10/12 | 1,670 | 1,693.3 | 1,666.7 | 1,693.3 | +23.3 | +1.4% | 6,150 |
| 2000/10/11 | 1,700 | 1,700 | 1,666.7 | 1,670 | -33.3 | -2% | 15,000 |
| 2000/10/10 | 1,730 | 1,733.3 | 1,700 | 1,703.3 | -30 | -1.7% | 13,350 |
| 2000/10/06 | 1,733.3 | 1,740 | 1,726.7 | 1,733.3 | -6.7 | -0.4% | 9,600 |
| 2000/10/05 | 1,780 | 1,780 | 1,733.3 | 1,740 | -20 | -1.1% | 16,200 |
| 2000/10/04 | 1,766.7 | 1,793.3 | 1,740 | 1,760 | -10 | -0.6% | 10,200 |
| 2000/10/03 | 1,820 | 1,820 | 1,766.7 | 1,770 | -50 | -2.7% | 8,700 |
| 2000/10/02 | 1,766.7 | 1,820 | 1,746.7 | 1,820 | +80 | +4.6% | 3,600 |
| 2000/09/29 | 1,820 | 1,820 | 1,740 | 1,740 | -26.7 | -1.5% | 11,400 |
| 2000/09/28 | 1,886.7 | 1,933.3 | 1,760 | 1,766.7 | ±0 | ±0% | 16,050 |
| 2000/09/27 | 1,766.7 | 1,786.7 | 1,746.7 | 1,766.7 | -46.6 | -2.6% | 6,000 |
| 2000/09/26 | 1,853.3 | 1,853.3 | 1,800 | 1,813.3 | -13.4 | -0.7% | 3,450 |
| 2000/09/25 | 1,876.7 | 1,880 | 1,826.7 | 1,826.7 | -53.3 | -2.8% | 3,150 |
| 2000/09/22 | 1,873.3 | 1,880 | 1,853.3 | 1,880 | ±0 | ±0% | 15,900 |
| 2000/09/21 | 1,826.7 | 1,880 | 1,813.3 | 1,880 | +106.7 | +6% | 10,350 |
| 2000/09/20 | 1,833.3 | 1,836.7 | 1,773.3 | 1,773.3 | +20 | +1.1% | 19,500 |
| 2000/09/19 | 1,833.3 | 1,833.3 | 1,733.3 | 1,753.3 | -13.4 | -0.8% | 2,700 |
| 2000/09/18 | 1,700 | 1,766.7 | 1,700 | 1,766.7 | +33.4 | +1.9% | 10,050 |
| 2000/09/14 | 1,736.7 | 1,766.7 | 1,733.3 | 1,733.3 | ±0 | ±0% | 7,350 |
| 2000/09/13 | 1,746.7 | 1,746.7 | 1,733.3 | 1,733.3 | -13.4 | -0.8% | 7,500 |
| 2000/09/12 | 1,776.7 | 1,820 | 1,746.7 | 1,746.7 | -40 | -2.2% | 6,450 |
| 2000/09/11 | 1,720 | 1,786.7 | 1,700 | 1,786.7 | -66.6 | -3.6% | 21,750 |
| 2000/09/08 | 1,833.3 | 1,860 | 1,813.3 | 1,853.3 | +40 | +2.2% | 2,850 |
| 2000/09/07 | 1,813.3 | 1,830 | 1,806.7 | 1,813.3 | ±0 | ±0% | 7,800 |
| 2000/09/06 | 1,806.7 | 1,860 | 1,806.7 | 1,813.3 | -20 | -1.1% | 3,300 |
| 2000/09/05 | 1,890 | 1,890 | 1,833.3 | 1,833.3 | -3.4 | -0.2% | 9,900 |
| 2000/09/04 | 1,880 | 1,880 | 1,836.7 | 1,836.7 | -16.6 | -0.9% | 5,700 |
| 2000/09/01 | 1,833.3 | 1,893.3 | 1,833.3 | 1,853.3 | +6.6 | +0.4% | 21,900 |
| 2000/08/31 | 1,860 | 1,900 | 1,846.7 | 1,846.7 | -13.3 | -0.7% | 3,000 |
| 2000/08/30 | 1,866.7 | 1,873.3 | 1,860 | 1,860 | -16.7 | -0.9% | 9,000 |
| 2000/08/29 | 1,866.7 | 1,876.7 | 1,866.7 | 1,876.7 | -43.3 | -2.3% | 2,400 |
| 2000/08/28 | 1,920 | 1,933.3 | 1,866.7 | 1,920 | ±0 | ±0% | 3,300 |
| 2000/08/25 | 1,933.3 | 1,933.3 | 1,866.7 | 1,920 | +53.3 | +2.9% | 6,900 |
| 2000/08/24 | 1,866.7 | 1,866.7 | 1,866.7 | 1,866.7 | -33.3 | -1.8% | 6,300 |
| 2000/08/23 | 1,846.7 | 1,920 | 1,820 | 1,900 | +80 | +4.4% | 7,350 |
6001～
6050
件表示中 / 6946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 | 119,500円 | +1.8% | +11.8% | 3.51% | 21.26倍 | 1.28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 |
| プラスアルファ | 166,900円 | +27.4% | +23.3% | 1.08% | 17.45倍 | 5.63倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ブロドリーフ | 70,400円 | +11.4% | +175.2% | 0.71% | 62.80倍 | 2.71倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| 福井コンピ | 330,000円 | +6.4% | +9.9% | 2.12% | 17.23倍 | 2.71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 |
| ソフトウェアサー | 1,232,000円 | +8.3% | +13.3% | 1.22% | 11.20倍 | 1.77倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
市場注目の銘柄
チャート関連のコラム
