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 |
|---|---|---|---|---|---|---|---|
| 1998/10/22 | 1,740 | 1,753.3 | 1,673.3 | 1,673.3 | -60 | -3.5% | 9,750 |
| 1998/10/21 | 1,726.7 | 1,766.7 | 1,700 | 1,733.3 | +33.3 | +2% | 4,800 |
| 1998/10/20 | 1,800 | 1,800 | 1,700 | 1,700 | -40 | -2.3% | 4,050 |
| 1998/10/19 | 1,666.7 | 1,800 | 1,666.7 | 1,740 | +200 | +13% | 2,100 |
| 1998/10/16 | 1,533.3 | 1,540 | 1,533.3 | 1,540 | +60 | +4.1% | 10,200 |
| 1998/10/15 | 1,446.7 | 1,480 | 1,433.3 | 1,480 | +6.7 | +0.5% | 58,350 |
| 1998/10/14 | 1,456.7 | 1,480 | 1,456.7 | 1,473.3 | +20 | +1.4% | 4,500 |
| 1998/10/13 | 1,533.3 | 1,533.3 | 1,453.3 | 1,453.3 | -46.7 | -3.1% | 18,450 |
| 1998/10/12 | 1,460 | 1,500 | 1,433.3 | 1,500 | +33.3 | +2.3% | 3,300 |
| 1998/10/09 | 1,460 | 1,466.7 | 1,440 | 1,466.7 | +6.7 | +0.5% | 5,700 |
| 1998/10/08 | 1,400 | 1,460 | 1,400 | 1,460 | ±0 | ±0% | 16,950 |
| 1998/10/07 | 1,436.7 | 1,460 | 1,436.7 | 1,460 | +26.7 | +1.9% | 4,800 |
| 1998/10/06 | 1,463.3 | 1,466.7 | 1,433.3 | 1,433.3 | -33.4 | -2.3% | 3,000 |
| 1998/10/05 | 1,566.7 | 1,566.7 | 1,433.3 | 1,466.7 | +60 | +4.3% | 18,000 |
| 1998/10/02 | 1,273.3 | 1,426.7 | 1,273.3 | 1,406.7 | -73.3 | -5% | 21,450 |
| 1998/10/01 | 1,700 | 1,733.3 | 1,466.7 | 1,480 | -240 | -14% | 16,200 |
| 1998/09/30 | 1,740 | 1,740 | 1,720 | 1,720 | -46.7 | -2.6% | 11,400 |
| 1998/09/29 | 1,803.3 | 1,830 | 1,740 | 1,766.7 | -33.3 | -1.9% | 15,750 |
| 1998/09/28 | 1,836.7 | 1,866.7 | 1,800 | 1,800 | -33.3 | -1.8% | 12,750 |
| 1998/09/25 | 2,033.3 | 2,033.3 | 1,806.7 | 1,833.3 | -233.4 | -11.3% | 18,900 |
| 1998/09/24 | 2,066.7 | 2,100 | 2,053.3 | 2,066.7 | +66.7 | +3.3% | 40,650 |
| 1998/09/22 | 1,960 | 2,000 | 1,960 | 2,000 | +66.7 | +3.5% | 23,250 |
| 1998/09/21 | 1,993.3 | 1,993.3 | 1,933.3 | 1,933.3 | -26.7 | -1.4% | 4,200 |
| 1998/09/18 | 1,833.3 | 1,960 | 1,833.3 | 1,960 | +93.3 | +5% | 9,000 |
| 1998/09/17 | 1,966.7 | 1,966.7 | 1,866.7 | 1,866.7 | -26.6 | -1.4% | 6,750 |
| 1998/09/16 | 1,866.7 | 1,893.3 | 1,820 | 1,893.3 | +6.6 | +0.3% | 10,050 |
| 1998/09/14 | 1,933.3 | 1,940 | 1,800 | 1,886.7 | -63.3 | -3.2% | 13,500 |
| 1998/09/11 | 1,933.3 | 1,960 | 1,933.3 | 1,950 | +16.7 | +0.9% | 10,200 |
| 1998/09/10 | 1,946.7 | 1,966.7 | 1,913.3 | 1,933.3 | ±0 | ±0% | 24,300 |
| 1998/09/09 | 2,100 | 2,100 | 1,933.3 | 1,933.3 | -173.4 | -8.2% | 25,050 |
| 1998/09/08 | 2,106.7 | 2,140 | 2,106.7 | 2,106.7 | -100 | -4.5% | 15,450 |
| 1998/09/07 | 2,266.7 | 2,273.3 | 2,200 | 2,206.7 | -26.6 | -1.2% | 5,100 |
| 1998/09/04 | 2,200 | 2,233.3 | 2,193.3 | 2,233.3 | -6.7 | -0.3% | 56,850 |
| 1998/09/03 | 2,266.7 | 2,300 | 2,240 | 2,240 | -93.3 | -4% | 9,300 |
| 1998/09/02 | 2,333.3 | 2,333.3 | 2,266.7 | 2,333.3 | +100 | +4.5% | 6,600 |
| 1998/09/01 | 2,360 | 2,393.3 | 2,233.3 | 2,233.3 | -126.7 | -5.4% | 17,250 |
| 1998/08/31 | 2,400 | 2,400 | 2,333.3 | 2,360 | -53.3 | -2.2% | 15,300 |
| 1998/08/28 | 2,400 | 2,413.3 | 2,340 | 2,413.3 | -6.7 | -0.3% | 5,550 |
| 1998/08/27 | 2,466.7 | 2,466.7 | 2,420 | 2,420 | -53.3 | -2.2% | 4,800 |
| 1998/08/26 | 2,473.3 | 2,500 | 2,473.3 | 2,473.3 | ±0 | ±0% | 4,050 |
| 1998/08/25 | 2,473.3 | 2,480 | 2,473.3 | 2,473.3 | +6.6 | +0.3% | 900 |
| 1998/08/24 | 2,533.3 | 2,533.3 | 2,466.7 | 2,466.7 | -20 | -0.8% | 5,400 |
| 1998/08/21 | 2,506.7 | 2,506.7 | 2,486.7 | 2,486.7 | -6.6 | -0.3% | 4,050 |
| 1998/08/20 | 2,466.7 | 2,533.3 | 2,466.7 | 2,493.3 | -40 | -1.6% | 6,750 |
| 1998/08/19 | 2,566.7 | 2,566.7 | 2,473.3 | 2,533.3 | +126.6 | +5.3% | 11,250 |
| 1998/08/18 | 2,566.7 | 2,566.7 | 2,406.7 | 2,406.7 | -126.6 | -5% | 7,200 |
| 1998/08/17 | 2,600 | 2,600 | 2,533.3 | 2,533.3 | -66.7 | -2.6% | 4,350 |
| 1998/08/14 | 2,566.7 | 2,600 | 2,566.7 | 2,600 | +33.3 | +1.3% | 2,250 |
| 1998/08/13 | 2,600 | 2,600 | 2,533.3 | 2,566.7 | -33.3 | -1.3% | 3,750 |
| 1998/08/12 | 2,600 | 2,633.3 | 2,600 | 2,600 | -33.3 | -1.3% | 7,950 |
6501～
6550
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
