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 |
|---|---|---|---|---|---|---|---|
| 1999/08/17 | 2,346.7 | 2,366.7 | 2,233.3 | 2,340 | -40 | -1.7% | 6,750 |
| 1999/08/16 | 2,386.7 | 2,400 | 2,326.7 | 2,380 | +60 | +2.6% | 25,500 |
| 1999/08/13 | 2,200 | 2,320 | 2,200 | 2,320 | +120 | +5.5% | 10,800 |
| 1999/08/12 | 2,200 | 2,213.3 | 2,200 | 2,200 | ±0 | ±0% | 6,900 |
| 1999/08/11 | 2,206.7 | 2,206.7 | 2,200 | 2,200 | -33.3 | -1.5% | 17,250 |
| 1999/08/10 | 2,206.7 | 2,246.7 | 2,206.7 | 2,233.3 | +26.6 | +1.2% | 9,450 |
| 1999/08/09 | 2,200 | 2,206.7 | 2,180 | 2,206.7 | -6.6 | -0.3% | 4,950 |
| 1999/08/06 | 2,200 | 2,213.3 | 2,200 | 2,213.3 | +13.3 | +0.6% | 4,200 |
| 1999/08/05 | 2,266.7 | 2,266.7 | 2,200 | 2,200 | -100 | -4.3% | 13,800 |
| 1999/08/04 | 2,333.3 | 2,373.3 | 2,146.7 | 2,300 | -40 | -1.7% | 18,900 |
| 1999/08/03 | 2,333.3 | 2,433.3 | 2,333.3 | 2,340 | +133.3 | +6% | 44,100 |
| 1999/08/02 | 2,233.3 | 2,300 | 2,200 | 2,206.7 | -26.6 | -1.2% | 19,800 |
| 1999/07/30 | 2,233.3 | 2,300 | 2,206.7 | 2,233.3 | -53.4 | -2.3% | 10,800 |
| 1999/07/29 | 2,266.7 | 2,286.7 | 2,266.7 | 2,286.7 | ±0 | ±0% | 17,550 |
| 1999/07/28 | 2,266.7 | 2,300 | 2,266.7 | 2,286.7 | +20 | +0.9% | 9,000 |
| 1999/07/27 | 2,300 | 2,300 | 2,266.7 | 2,266.7 | -33.3 | -1.4% | 10,350 |
| 1999/07/26 | 2,313.3 | 2,313.3 | 2,293.3 | 2,300 | +53.3 | +2.4% | 8,550 |
| 1999/07/23 | 2,266.7 | 2,273.3 | 2,200 | 2,246.7 | -86.6 | -3.7% | 8,850 |
| 1999/07/22 | 2,333.3 | 2,340 | 2,280 | 2,333.3 | -6.7 | -0.3% | 7,200 |
| 1999/07/21 | 2,400 | 2,400 | 2,333.3 | 2,340 | -60 | -2.5% | 31,650 |
| 1999/07/19 | 2,400 | 2,400 | 2,353.3 | 2,400 | -20 | -0.8% | 5,400 |
| 1999/07/16 | 2,400 | 2,420 | 2,333.3 | 2,420 | +46.7 | +2% | 17,400 |
| 1999/07/15 | 2,400 | 2,433.3 | 2,373.3 | 2,373.3 | ±0 | ±0% | 13,050 |
| 1999/07/14 | 2,400 | 2,400 | 2,340 | 2,373.3 | -46.7 | -1.9% | 11,400 |
| 1999/07/13 | 2,466.7 | 2,466.7 | 2,400 | 2,420 | -46.7 | -1.9% | 21,900 |
| 1999/07/12 | 2,406.7 | 2,480 | 2,400 | 2,466.7 | +26.7 | +1.1% | 20,400 |
| 1999/07/09 | 2,466.7 | 2,466.7 | 2,440 | 2,440 | -26.7 | -1.1% | 16,650 |
| 1999/07/08 | 2,533.3 | 2,533.3 | 2,466.7 | 2,466.7 | +6.7 | +0.3% | 15,900 |
| 1999/07/07 | 2,533.3 | 2,533.3 | 2,460 | 2,460 | -40 | -1.6% | 14,400 |
| 1999/07/06 | 2,600 | 2,600 | 2,500 | 2,500 | +33.3 | +1.3% | 17,700 |
| 1999/07/05 | 2,600 | 2,600 | 2,466.7 | 2,466.7 | -33.3 | -1.3% | 81,900 |
| 1999/07/02 | 2,620 | 2,653.3 | 2,420 | 2,500 | -86.7 | -3.4% | 58,200 |
| 1999/07/01 | 2,533.3 | 2,633.3 | 2,533.3 | 2,586.7 | +120 | +4.9% | 84,750 |
| 1999/06/30 | 2,266.7 | 2,533.3 | 2,266.7 | 2,466.7 | +206.7 | +9.1% | 96,000 |
| 1999/06/29 | 2,260 | 2,266.7 | 2,233.3 | 2,260 | +33.3 | +1.5% | 16,200 |
| 1999/06/28 | 2,266.7 | 2,266.7 | 2,220 | 2,226.7 | +13.4 | +0.6% | 20,250 |
| 1999/06/25 | 2,266.7 | 2,266.7 | 2,166.7 | 2,213.3 | -53.4 | -2.4% | 16,500 |
| 1999/06/24 | 2,286.7 | 2,286.7 | 2,200 | 2,266.7 | ±0 | ±0% | 30,000 |
| 1999/06/23 | 2,313.3 | 2,313.3 | 2,266.7 | 2,266.7 | -33.3 | -1.4% | 42,300 |
| 1999/06/22 | 2,333.3 | 2,333.3 | 2,280 | 2,300 | ±0 | ±0% | 30,600 |
| 1999/06/21 | 2,360 | 2,360 | 2,280 | 2,300 | -40 | -1.7% | 19,950 |
| 1999/06/18 | 2,366.7 | 2,366.7 | 2,333.3 | 2,340 | +20 | +0.9% | 12,750 |
| 1999/06/17 | 2,300 | 2,326.7 | 2,300 | 2,320 | +20 | +0.9% | 14,850 |
| 1999/06/16 | 2,266.7 | 2,333.3 | 2,266.7 | 2,300 | +26.7 | +1.2% | 31,800 |
| 1999/06/15 | 2,266.7 | 2,300 | 2,266.7 | 2,273.3 | -6.7 | -0.3% | 30,600 |
| 1999/06/14 | 2,333.3 | 2,333.3 | 2,273.3 | 2,280 | -40 | -1.7% | 11,250 |
| 1999/06/11 | 2,340 | 2,340 | 2,300 | 2,320 | +13.3 | +0.6% | 20,400 |
| 1999/06/10 | 2,326.7 | 2,346.7 | 2,300 | 2,306.7 | +13.4 | +0.6% | 42,000 |
| 1999/06/09 | 2,266.7 | 2,326.7 | 2,266.7 | 2,293.3 | -46.7 | -2% | 15,000 |
| 1999/06/08 | 2,360 | 2,366.7 | 2,300 | 2,340 | ±0 | ±0% | 10,950 |
6301～
6350
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
