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 |
|---|---|---|---|---|---|---|---|
| 1999/09/17 | 2,853.3 | 3,033.3 | 2,853.3 | 2,986.7 | +33.4 | +1.1% | 50,400 |
| 1999/09/16 | 3,066.7 | 3,066.7 | 2,866.7 | 2,953.3 | -180 | -5.7% | 63,900 |
| 1999/09/14 | 3,000 | 3,206.7 | 2,933.3 | 3,133.3 | +260 | +9% | 437,100 |
| 1999/09/13 | 2,573.3 | 2,873.3 | 2,573.3 | 2,873.3 | +333.3 | +13.1% | 300,450 |
| 1999/09/10 | 2,666.7 | 2,666.7 | 2,540 | 2,540 | -66.7 | -2.6% | 35,700 |
| 1999/09/09 | 2,686.7 | 2,766.7 | 2,580 | 2,606.7 | -13.3 | -0.5% | 160,950 |
| 1999/09/08 | 2,606.7 | 2,693.3 | 2,606.7 | 2,620 | +73.3 | +2.9% | 211,950 |
| 1999/09/07 | 2,666.7 | 2,673.3 | 2,473.3 | 2,546.7 | -53.3 | -2.1% | 151,950 |
| 1999/09/06 | 2,333.3 | 2,600 | 2,293.3 | 2,600 | +333.3 | +14.7% | 186,000 |
| 1999/09/03 | 2,133.3 | 2,266.7 | 2,133.3 | 2,266.7 | +153.4 | +7.3% | 40,350 |
| 1999/09/02 | 2,166.7 | 2,226.7 | 2,113.3 | 2,113.3 | -46.7 | -2.2% | 54,000 |
| 1999/09/01 | 2,126.7 | 2,233.3 | 2,106.7 | 2,160 | +33.3 | +1.6% | 30,000 |
| 1999/08/31 | 2,133.3 | 2,166.7 | 2,126.7 | 2,126.7 | -6.6 | -0.3% | 25,650 |
| 1999/08/30 | 2,160 | 2,166.7 | 2,126.7 | 2,133.3 | -20 | -0.9% | 7,800 |
| 1999/08/27 | 2,200 | 2,200 | 2,140 | 2,153.3 | -6.7 | -0.3% | 17,100 |
| 1999/08/26 | 2,173.3 | 2,173.3 | 2,146.7 | 2,160 | -6.7 | -0.3% | 11,100 |
| 1999/08/25 | 2,140 | 2,233.3 | 2,140 | 2,166.7 | -66.6 | -3% | 4,200 |
| 1999/08/24 | 2,133.3 | 2,233.3 | 2,126.7 | 2,233.3 | +46.6 | +2.1% | 16,800 |
| 1999/08/23 | 2,260 | 2,260 | 2,186.7 | 2,186.7 | -40 | -1.8% | 28,200 |
| 1999/08/20 | 2,200 | 2,240 | 2,200 | 2,226.7 | -73.3 | -3.2% | 26,250 |
| 1999/08/19 | 2,266.7 | 2,326.7 | 2,266.7 | 2,300 | +33.3 | +1.5% | 7,950 |
| 1999/08/18 | 2,333.3 | 2,333.3 | 2,240 | 2,266.7 | -73.3 | -3.1% | 14,400 |
| 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 |
6351～
6400
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 | 1.16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
