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 |
|---|---|---|---|---|---|---|---|
| 2001/02/21 | 919.3 | 920 | 913.3 | 918.7 | -61.3 | -6.3% | 73,350 |
| 2001/02/20 | 980 | 1,000 | 974 | 980 | +53.3 | +5.8% | 77,700 |
| 2001/02/19 | 933.3 | 933.3 | 920 | 926.7 | -6 | -0.6% | 32,550 |
| 2001/02/16 | 926.7 | 933.3 | 922.7 | 932.7 | +10 | +1.1% | 55,500 |
| 2001/02/15 | 926.7 | 926.7 | 913.3 | 922.7 | +9.4 | +1% | 34,200 |
| 2001/02/14 | 916.7 | 933.3 | 893.3 | 913.3 | -30 | -3.2% | 38,700 |
| 2001/02/13 | 946.7 | 959.3 | 930.7 | 943.3 | +10 | +1.1% | 59,700 |
| 2001/02/09 | 933.3 | 937.3 | 926.7 | 933.3 | ±0 | ±0% | 35,100 |
| 2001/02/08 | 946.7 | 952.7 | 926.7 | 933.3 | -2.7 | -0.3% | 73,500 |
| 2001/02/07 | 926.7 | 946.7 | 926.7 | 936 | +20.7 | +2.3% | 55,650 |
| 2001/02/06 | 886.7 | 940 | 886.7 | 915.3 | +34.6 | +3.9% | 27,600 |
| 2001/02/05 | 880.7 | 885.3 | 873.3 | 880.7 | +14 | +1.6% | 29,700 |
| 2001/02/02 | 886.7 | 900 | 866.7 | 866.7 | -20 | -2.3% | 55,200 |
| 2001/02/01 | 893.3 | 893.3 | 881.3 | 886.7 | ±0 | ±0% | 10,500 |
| 2001/01/31 | 893.3 | 893.3 | 880 | 886.7 | +0.7 | +0.1% | 20,550 |
| 2001/01/30 | 900 | 906.7 | 866.7 | 886 | -27.3 | -3% | 63,000 |
| 2001/01/29 | 933.3 | 933.3 | 913.3 | 913.3 | -6.7 | -0.7% | 18,750 |
| 2001/01/26 | 913.3 | 940 | 913.3 | 920 | -3.3 | -0.4% | 9,450 |
| 2001/01/25 | 927.3 | 940 | 914.7 | 923.3 | +10 | +1.1% | 19,650 |
| 2001/01/24 | 933.3 | 940 | 906.7 | 913.3 | -26.7 | -2.8% | 58,500 |
| 2001/01/23 | 986.7 | 986.7 | 940 | 940 | -33.3 | -3.4% | 15,300 |
| 2001/01/22 | 1,000.7 | 1,000.7 | 973.3 | 973.3 | -14 | -1.4% | 11,550 |
| 2001/01/19 | 1,000 | 1,020 | 986.7 | 987.3 | -2.7 | -0.3% | 19,050 |
| 2001/01/18 | 993.3 | 1,000 | 973.3 | 990 | +50 | +5.3% | 13,950 |
| 2001/01/17 | 933.3 | 940 | 920 | 940 | +20 | +2.2% | 3,900 |
| 2001/01/16 | 881.3 | 976.7 | 881.3 | 920 | +39.3 | +4.5% | 4,350 |
| 2001/01/15 | 873.3 | 900 | 873.3 | 880.7 | -26.6 | -2.9% | 11,550 |
| 2001/01/12 | 933.3 | 946.7 | 900 | 907.3 | -26 | -2.8% | 19,800 |
| 2001/01/11 | 933.3 | 946.7 | 906.7 | 933.3 | -26.7 | -2.8% | 7,050 |
| 2001/01/10 | 933.3 | 980 | 926.7 | 960 | -6.7 | -0.7% | 12,600 |
| 2001/01/09 | 966.7 | 970 | 933.3 | 966.7 | -33.3 | -3.3% | 13,950 |
| 2001/01/05 | 1,033.3 | 1,033.3 | 986.7 | 1,000 | -33.3 | -3.2% | 19,650 |
| 2001/01/04 | 980.7 | 1,033.3 | 980 | 1,033.3 | +80 | +8.4% | 4,950 |
| 2000/12/29 | 946.7 | 1,000 | 946.7 | 953.3 | -6.7 | -0.7% | 6,300 |
| 2000/12/28 | 966.7 | 973.3 | 933.3 | 960 | -1.3 | -0.1% | 36,000 |
| 2000/12/27 | 1,000 | 1,000 | 960.7 | 961.3 | -28.7 | -2.9% | 11,400 |
| 2000/12/26 | 1,050 | 1,053.3 | 990 | 990 | -20 | -2% | 17,550 |
| 2000/12/25 | 1,086.7 | 1,086.7 | 1,006.7 | 1,010 | +44 | +4.6% | 9,300 |
| 2000/12/22 | 1,000 | 1,000 | 946.7 | 966 | +19.3 | +2% | 26,700 |
| 2000/12/21 | 1,000 | 1,000 | 943.3 | 946.7 | -83.3 | -8.1% | 40,050 |
| 2000/12/20 | 1,066.7 | 1,066.7 | 1,006.7 | 1,030 | -83.3 | -7.5% | 24,750 |
| 2000/12/19 | 1,150 | 1,150 | 1,100 | 1,113.3 | -40 | -3.5% | 56,250 |
| 2000/12/18 | 1,166.7 | 1,166.7 | 1,146.7 | 1,153.3 | -12.7 | -1.1% | 11,700 |
| 2000/12/15 | 1,200 | 1,200 | 1,133.3 | 1,166 | -42.7 | -3.5% | 46,650 |
| 2000/12/14 | 1,234 | 1,240 | 1,193.3 | 1,208.7 | -11.3 | -0.9% | 30,750 |
| 2000/12/13 | 1,323.3 | 1,323.3 | 1,220 | 1,220 | -100 | -7.6% | 21,750 |
| 2000/12/12 | 1,326.7 | 1,326.7 | 1,317.3 | 1,320 | ±0 | ±0% | 6,300 |
| 2000/12/11 | 1,326.7 | 1,326.7 | 1,313.3 | 1,320 | -6.7 | -0.5% | 7,350 |
| 2000/12/08 | 1,360 | 1,360 | 1,326.7 | 1,326.7 | -6.6 | -0.5% | 8,400 |
| 2000/12/07 | 1,380 | 1,380 | 1,320 | 1,333.3 | -20 | -1.5% | 13,650 |
6001～
6050
件表示中 / 7018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 | 107,700円 | +1.8% | +11.8% | 3.90% | 19.16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 | 176,700円 | +27.1% | -15.9% | 2.04% | 30.91倍 | 10.08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 | 124,100円 | +12.6% | +18.9% | 3.63% | 13.93倍 | 3.19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 |
| ＨＥＮＮＧＥ | 188,700円 | +30.1% | +75.0% | 0.21% | 48.04倍 | 16.48倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ミロク情報 | 188,500円 | +6.2% | +6.4% | 3.18% | 11.52倍 | 1.93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
