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 |
|---|---|---|---|---|---|---|---|
| 1999/07/06 | 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 |
| 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 |
6401～
6450
件表示中 / 7017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 | 107,200円 | +1.8% | +11.8% | 3.92% | 19.07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 | 174,800円 | +27.1% | -15.9% | 2.06% | 30.58倍 | 9.97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 | 123,100円 | +12.6% | +18.9% | 3.66% | 13.82倍 | 3.16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 |
| 都築電 | 318,000円 | +4.3% | +2.3% | 3.14% | 12.81倍 | 1.31倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ミロク情報 | 185,400円 | +6.2% | +6.4% | 3.24% | 11.33倍 | 1.90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
