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 |
|---|---|---|---|---|---|---|---|
| 1999/12/02 | 2,800 | 2,806.7 | 2,693.3 | 2,700 | -33.3 | -1.2% | 73,350 |
| 1999/12/01 | 2,866.7 | 2,866.7 | 2,733.3 | 2,733.3 | -140 | -4.9% | 30,150 |
| 1999/11/30 | 2,746.7 | 2,933.3 | 2,746.7 | 2,873.3 | +126.6 | +4.6% | 21,900 |
| 1999/11/29 | 2,800 | 2,833.3 | 2,733.3 | 2,746.7 | -86.6 | -3.1% | 23,550 |
| 1999/11/26 | 2,773.3 | 2,833.3 | 2,760 | 2,833.3 | +93.3 | +3.4% | 15,150 |
| 1999/11/25 | 2,866.7 | 2,900 | 2,740 | 2,740 | -126.7 | -4.4% | 29,250 |
| 1999/11/24 | 2,913.3 | 2,933.3 | 2,833.3 | 2,866.7 | -40 | -1.4% | 28,800 |
| 1999/11/22 | 2,960 | 2,960 | 2,906.7 | 2,906.7 | -26.6 | -0.9% | 28,500 |
| 1999/11/19 | 2,993.3 | 3,000 | 2,920 | 2,933.3 | -66.7 | -2.2% | 64,350 |
| 1999/11/18 | 2,953.3 | 3,020 | 2,926.7 | 3,000 | +146.7 | +5.1% | 114,300 |
| 1999/11/17 | 2,820 | 2,933.3 | 2,820 | 2,853.3 | +100 | +3.6% | 28,200 |
| 1999/11/16 | 2,766.7 | 2,800 | 2,733.3 | 2,753.3 | -40 | -1.4% | 32,700 |
| 1999/11/15 | 2,733.3 | 2,833.3 | 2,733.3 | 2,793.3 | -13.4 | -0.5% | 42,750 |
| 1999/11/12 | 2,833.3 | 2,866.7 | 2,800 | 2,806.7 | -26.6 | -0.9% | 27,600 |
| 1999/11/11 | 2,993.3 | 3,000 | 2,833.3 | 2,833.3 | -133.4 | -4.5% | 31,800 |
| 1999/11/10 | 2,933.3 | 3,000 | 2,933.3 | 2,966.7 | -33.3 | -1.1% | 19,800 |
| 1999/11/09 | 3,000 | 3,000 | 2,933.3 | 3,000 | +66.7 | +2.3% | 50,550 |
| 1999/11/08 | 3,013.3 | 3,020 | 2,933.3 | 2,933.3 | -33.4 | -1.1% | 28,200 |
| 1999/11/05 | 2,933.3 | 3,000 | 2,886.7 | 2,966.7 | -33.3 | -1.1% | 42,000 |
| 1999/11/04 | 3,000 | 3,033.3 | 3,000 | 3,000 | ±0 | ±0% | 73,050 |
| 1999/11/02 | 3,000 | 3,033.3 | 2,980 | 3,000 | +20 | +0.7% | 84,900 |
| 1999/11/01 | 3,000 | 3,006.7 | 2,933.3 | 2,980 | +46.7 | +1.6% | 57,750 |
| 1999/10/29 | 2,940 | 3,020 | 2,926.7 | 2,933.3 | +26.6 | +0.9% | 64,050 |
| 1999/10/28 | 2,900 | 2,906.7 | 2,786.7 | 2,906.7 | +40 | +1.4% | 56,250 |
| 1999/10/27 | 2,966.7 | 3,000 | 2,866.7 | 2,866.7 | -166.6 | -5.5% | 38,700 |
| 1999/10/26 | 3,033.3 | 3,053.3 | 2,986.7 | 3,033.3 | -33.4 | -1.1% | 103,050 |
| 1999/10/25 | 2,986.7 | 3,126.7 | 2,933.3 | 3,066.7 | +180 | +6.2% | 246,300 |
| 1999/10/22 | 2,800 | 2,906.7 | 2,773.3 | 2,886.7 | +73.4 | +2.6% | 97,200 |
| 1999/10/21 | 2,733.3 | 2,893.3 | 2,733.3 | 2,813.3 | +93.3 | +3.4% | 135,900 |
| 1999/10/20 | 2,700 | 2,720 | 2,660 | 2,720 | -13.3 | -0.5% | 161,850 |
| 1999/10/19 | 2,633.3 | 2,733.3 | 2,633.3 | 2,733.3 | +100 | +3.8% | 24,300 |
| 1999/10/18 | 2,586.7 | 2,633.3 | 2,546.7 | 2,633.3 | +46.6 | +1.8% | 78,900 |
| 1999/10/15 | 2,666.7 | 2,673.3 | 2,586.7 | 2,586.7 | -46.6 | -1.8% | 21,300 |
| 1999/10/14 | 2,600 | 2,666.7 | 2,566.7 | 2,633.3 | +33.3 | +1.3% | 31,050 |
| 1999/10/13 | 2,646.7 | 2,666.7 | 2,600 | 2,600 | -100 | -3.7% | 14,400 |
| 1999/10/12 | 2,733.3 | 2,733.3 | 2,653.3 | 2,700 | -33.3 | -1.2% | 35,550 |
| 1999/10/08 | 2,753.3 | 2,753.3 | 2,720 | 2,733.3 | ±0 | ±0% | 47,550 |
| 1999/10/07 | 2,733.3 | 2,773.3 | 2,733.3 | 2,733.3 | +13.3 | +0.5% | 44,100 |
| 1999/10/06 | 2,720 | 2,733.3 | 2,666.7 | 2,720 | -33.3 | -1.2% | 29,100 |
| 1999/10/05 | 2,660 | 2,793.3 | 2,660 | 2,753.3 | +146.6 | +5.6% | 46,500 |
| 1999/10/04 | 2,633.3 | 2,666.7 | 2,600 | 2,606.7 | -26.6 | -1% | 32,700 |
| 1999/10/01 | 2,653.3 | 2,693.3 | 2,633.3 | 2,633.3 | -26.7 | -1% | 33,150 |
| 1999/09/30 | 2,680 | 2,693.3 | 2,606.7 | 2,660 | -20 | -0.7% | 15,150 |
| 1999/09/29 | 2,740 | 2,740 | 2,633.3 | 2,680 | -20 | -0.7% | 8,550 |
| 1999/09/28 | 2,660 | 2,733.3 | 2,633.3 | 2,700 | +60 | +2.3% | 27,300 |
| 1999/09/27 | 2,653.3 | 2,666.7 | 2,633.3 | 2,640 | +86.7 | +3.4% | 16,200 |
| 1999/09/24 | 2,600 | 2,633.3 | 2,506.7 | 2,553.3 | -113.4 | -4.3% | 37,950 |
| 1999/09/22 | 2,766.7 | 2,766.7 | 2,666.7 | 2,666.7 | -200 | -7% | 39,450 |
| 1999/09/21 | 2,880 | 2,933.3 | 2,866.7 | 2,866.7 | -80 | -2.7% | 41,550 |
| 1999/09/20 | 2,986.7 | 3,166.7 | 2,940 | 2,946.7 | -40 | -1.3% | 48,750 |
6301～
6350
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
