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 |
|---|---|---|---|---|---|---|---|
| 2000/12/06 | 1,400 | 1,400 | 1,340 | 1,353.3 | -40 | -2.9% | 10,950 |
| 2000/12/05 | 1,393.3 | 1,526.7 | 1,366.7 | 1,393.3 | +26.6 | +1.9% | 46,050 |
| 2000/12/04 | 1,366.7 | 1,366.7 | 1,360 | 1,366.7 | +20 | +1.5% | 5,850 |
| 2000/12/01 | 1,366.7 | 1,370 | 1,320 | 1,346.7 | -13.3 | -1% | 12,150 |
| 2000/11/30 | 1,366.7 | 1,366.7 | 1,326.7 | 1,360 | -6.7 | -0.5% | 4,050 |
| 2000/11/29 | 1,366.7 | 1,366.7 | 1,326.7 | 1,366.7 | ±0 | ±0% | 12,600 |
| 2000/11/28 | 1,400 | 1,400 | 1,366.7 | 1,366.7 | -96.6 | -6.6% | 10,650 |
| 2000/11/27 | 1,403.3 | 1,463.3 | 1,400 | 1,463.3 | +70 | +5% | 6,900 |
| 2000/11/24 | 1,400 | 1,400 | 1,373.3 | 1,393.3 | +6.6 | +0.5% | 3,750 |
| 2000/11/22 | 1,386.7 | 1,433.3 | 1,386.7 | 1,386.7 | +6.7 | +0.5% | 4,950 |
| 2000/11/21 | 1,433.3 | 1,480 | 1,366.7 | 1,380 | -53.3 | -3.7% | 9,000 |
| 2000/11/20 | 1,493.3 | 1,493.3 | 1,433.3 | 1,433.3 | -60 | -4% | 2,100 |
| 2000/11/17 | 1,466.7 | 1,493.3 | 1,466.7 | 1,493.3 | -40 | -2.6% | 5,850 |
| 2000/11/16 | 1,546.7 | 1,546.7 | 1,473.3 | 1,533.3 | -13.4 | -0.9% | 5,250 |
| 2000/11/15 | 1,506.7 | 1,593.3 | 1,506.7 | 1,546.7 | +66.7 | +4.5% | 9,600 |
| 2000/11/14 | 1,423.3 | 1,480 | 1,423.3 | 1,480 | +66.7 | +4.7% | 7,800 |
| 2000/11/13 | 1,466.7 | 1,486.7 | 1,373.3 | 1,413.3 | -153.4 | -9.8% | 12,000 |
| 2000/11/10 | 1,676.7 | 1,676.7 | 1,540 | 1,566.7 | -136.6 | -8% | 63,750 |
| 2000/11/09 | 1,703.3 | 1,703.3 | 1,703.3 | 1,703.3 | - | - | 36,450 |
| 2000/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/07 | 1,200 | 1,260 | 1,186.7 | 1,234.7 | +48 | +4% | 30,600 |
| 2000/11/06 | 1,263.3 | 1,263.3 | 1,166.7 | 1,186.7 | -80 | -6.3% | 51,300 |
| 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 |
6051～
6100
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
