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 |
|---|---|---|---|---|---|---|---|
| 1999/06/07 | 2,366.7 | 2,380 | 2,333.3 | 2,340 | +6.7 | +0.3% | 6,450 |
| 1999/06/04 | 2,333.3 | 2,340 | 2,300 | 2,333.3 | +33.3 | +1.4% | 40,950 |
| 1999/06/03 | 2,340 | 2,340 | 2,266.7 | 2,300 | -66.7 | -2.8% | 13,200 |
| 1999/06/02 | 2,400 | 2,400 | 2,340 | 2,366.7 | +6.7 | +0.3% | 11,550 |
| 1999/06/01 | 2,406.7 | 2,406.7 | 2,360 | 2,360 | -40 | -1.7% | 9,300 |
| 1999/05/31 | 2,400 | 2,406.7 | 2,400 | 2,400 | -66.7 | -2.7% | 5,250 |
| 1999/05/28 | 2,440 | 2,486.7 | 2,433.3 | 2,466.7 | +60 | +2.5% | 2,850 |
| 1999/05/27 | 2,440 | 2,440 | 2,406.7 | 2,406.7 | -60 | -2.4% | 9,900 |
| 1999/05/26 | 2,440 | 2,473.3 | 2,440 | 2,466.7 | -6.6 | -0.3% | 5,700 |
| 1999/05/25 | 2,473.3 | 2,480 | 2,466.7 | 2,473.3 | -66.7 | -2.6% | 3,150 |
| 1999/05/24 | 2,540 | 2,540 | 2,473.3 | 2,540 | ±0 | ±0% | 7,500 |
| 1999/05/21 | 2,540 | 2,600 | 2,540 | 2,540 | ±0 | ±0% | 10,950 |
| 1999/05/20 | 2,533.3 | 2,593.3 | 2,466.7 | 2,540 | +6.7 | +0.3% | 8,550 |
| 1999/05/19 | 2,440 | 2,566.7 | 2,420 | 2,533.3 | -6.7 | -0.3% | 25,800 |
| 1999/05/18 | 2,600 | 2,600 | 2,540 | 2,540 | -126.7 | -4.8% | 5,400 |
| 1999/05/17 | 2,633.3 | 2,686.7 | 2,633.3 | 2,666.7 | -66.6 | -2.4% | 31,350 |
| 1999/05/14 | 2,600 | 2,760 | 2,600 | 2,733.3 | +240 | +9.6% | 274,950 |
| 1999/05/13 | 2,393.3 | 2,493.3 | 2,380 | 2,493.3 | +100 | +4.2% | 41,550 |
| 1999/05/12 | 2,460 | 2,460 | 2,393.3 | 2,393.3 | -40 | -1.6% | 8,850 |
| 1999/05/11 | 2,406.7 | 2,433.3 | 2,386.7 | 2,433.3 | +26.6 | +1.1% | 30,000 |
| 1999/05/10 | 2,466.7 | 2,466.7 | 2,400 | 2,406.7 | +6.7 | +0.3% | 10,800 |
| 1999/05/07 | 2,466.7 | 2,473.3 | 2,400 | 2,400 | -13.3 | -0.6% | 20,400 |
| 1999/05/06 | 2,493.3 | 2,493.3 | 2,413.3 | 2,413.3 | -20 | -0.8% | 11,400 |
| 1999/04/30 | 2,466.7 | 2,466.7 | 2,406.7 | 2,433.3 | -60 | -2.4% | 14,400 |
| 1999/04/28 | 2,526.7 | 2,533.3 | 2,353.3 | 2,493.3 | -6.7 | -0.3% | 27,750 |
| 1999/04/27 | 2,460 | 2,533.3 | 2,460 | 2,500 | -33.3 | -1.3% | 20,400 |
| 1999/04/26 | 2,446.7 | 2,533.3 | 2,413.3 | 2,533.3 | +80 | +3.3% | 20,400 |
| 1999/04/23 | 2,466.7 | 2,473.3 | 2,406.7 | 2,453.3 | -13.4 | -0.5% | 26,850 |
| 1999/04/22 | 2,533.3 | 2,533.3 | 2,400 | 2,466.7 | -66.6 | -2.6% | 33,900 |
| 1999/04/21 | 2,546.7 | 2,546.7 | 2,453.3 | 2,533.3 | -13.4 | -0.5% | 30,300 |
| 1999/04/20 | 2,500 | 2,546.7 | 2,466.7 | 2,546.7 | +53.4 | +2.1% | 31,650 |
| 1999/04/19 | 2,533.3 | 2,540 | 2,493.3 | 2,493.3 | +26.6 | +1.1% | 23,700 |
| 1999/04/16 | 2,460 | 2,473.3 | 2,440 | 2,466.7 | +66.7 | +2.8% | 33,150 |
| 1999/04/15 | 2,340 | 2,400 | 2,333.3 | 2,400 | +66.7 | +2.9% | 26,700 |
| 1999/04/14 | 2,386.7 | 2,406.7 | 2,333.3 | 2,333.3 | -86.7 | -3.6% | 11,700 |
| 1999/04/13 | 2,460 | 2,460 | 2,420 | 2,420 | -53.3 | -2.2% | 10,650 |
| 1999/04/12 | 2,493.3 | 2,500 | 2,466.7 | 2,473.3 | -20 | -0.8% | 18,450 |
| 1999/04/09 | 2,600 | 2,600 | 2,473.3 | 2,493.3 | -53.4 | -2.1% | 59,100 |
| 1999/04/08 | 2,493.3 | 2,546.7 | 2,400 | 2,546.7 | +80 | +3.2% | 60,750 |
| 1999/04/07 | 2,366.7 | 2,466.7 | 2,300 | 2,466.7 | +166.7 | +7.2% | 41,850 |
| 1999/04/06 | 2,400 | 2,433.3 | 2,233.3 | 2,300 | -100 | -4.2% | 35,250 |
| 1999/04/05 | 2,400 | 2,433.3 | 2,353.3 | 2,400 | -33.3 | -1.4% | 34,050 |
| 1999/04/02 | 2,466.7 | 2,466.7 | 2,353.3 | 2,433.3 | -33.4 | -1.4% | 77,550 |
| 1999/04/01 | 2,533.3 | 2,600 | 2,466.7 | 2,466.7 | +133.4 | +5.7% | 184,500 |
| 1999/03/31 | 2,200 | 2,333.3 | 2,193.3 | 2,333.3 | +266.6 | +12.9% | 272,250 |
| 1999/03/30 | 1,953.3 | 2,106.7 | 1,953.3 | 2,066.7 | +133.4 | +6.9% | 171,750 |
| 1999/03/29 | 1,900 | 1,946.7 | 1,866.7 | 1,933.3 | +66.6 | +3.6% | 37,950 |
| 1999/03/26 | 1,853.3 | 1,886.7 | 1,853.3 | 1,866.7 | -26.6 | -1.4% | 8,100 |
| 1999/03/25 | 1,866.7 | 1,893.3 | 1,820 | 1,893.3 | +73.3 | +4% | 16,200 |
| 1999/03/24 | 1,856.7 | 1,866.7 | 1,820 | 1,820 | -13.3 | -0.7% | 15,900 |
6351～
6400
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
