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 |
|---|---|---|---|---|---|---|---|
| 1999/02/08 | 1,873.3 | 1,926.7 | 1,873.3 | 1,900 | ±0 | ±0% | 7,350 |
| 1999/02/05 | 1,940 | 1,940 | 1,900 | 1,900 | -20 | -1% | 19,350 |
| 1999/02/04 | 1,920 | 1,940 | 1,900 | 1,920 | -20 | -1% | 10,350 |
| 1999/02/03 | 1,920 | 1,980 | 1,920 | 1,940 | -33.3 | -1.7% | 7,350 |
| 1999/02/02 | 2,040 | 2,040 | 1,966.7 | 1,973.3 | +20 | +1% | 32,850 |
| 1999/02/01 | 1,903.3 | 1,966.7 | 1,900 | 1,953.3 | +66.6 | +3.5% | 50,700 |
| 1999/01/29 | 1,883.3 | 1,926.7 | 1,883.3 | 1,886.7 | +23.4 | +1.3% | 19,650 |
| 1999/01/28 | 1,866.7 | 1,866.7 | 1,853.3 | 1,863.3 | -3.4 | -0.2% | 9,600 |
| 1999/01/27 | 1,870 | 1,870 | 1,800 | 1,866.7 | +6.7 | +0.4% | 8,850 |
| 1999/01/26 | 1,826.7 | 1,860 | 1,820 | 1,860 | +40 | +2.2% | 1,500 |
| 1999/01/25 | 1,866.7 | 1,896.7 | 1,820 | 1,820 | -46.7 | -2.5% | 4,350 |
| 1999/01/22 | 1,833.3 | 1,870 | 1,833.3 | 1,866.7 | +6.7 | +0.4% | 2,400 |
| 1999/01/21 | 1,900 | 1,900 | 1,800 | 1,860 | -13.3 | -0.7% | 14,400 |
| 1999/01/20 | 1,873.3 | 1,900 | 1,866.7 | 1,873.3 | ±0 | ±0% | 9,150 |
| 1999/01/19 | 1,933.3 | 1,966.7 | 1,866.7 | 1,873.3 | -60 | -3.1% | 5,550 |
| 1999/01/18 | 1,966.7 | 1,966.7 | 1,933.3 | 1,933.3 | -33.4 | -1.7% | 3,000 |
| 1999/01/14 | 2,033.3 | 2,033.3 | 1,966.7 | 1,966.7 | ±0 | ±0% | 73,650 |
| 1999/01/13 | 1,843.3 | 1,966.7 | 1,833.3 | 1,966.7 | +100 | +5.4% | 51,000 |
| 1999/01/12 | 1,863.3 | 1,900 | 1,820 | 1,866.7 | +6.7 | +0.4% | 22,650 |
| 1999/01/11 | 1,780 | 1,866.7 | 1,780 | 1,860 | +53.3 | +3% | 15,900 |
| 1999/01/08 | 1,770 | 1,806.7 | 1,770 | 1,806.7 | +36.7 | +2.1% | 8,550 |
| 1999/01/07 | 1,793.3 | 1,800 | 1,766.7 | 1,770 | +30 | +1.7% | 7,800 |
| 1999/01/06 | 1,773.3 | 1,800 | 1,733.3 | 1,740 | -93.3 | -5.1% | 11,400 |
| 1999/01/05 | 1,873.3 | 1,873.3 | 1,833.3 | 1,833.3 | +93.3 | +5.4% | 10,950 |
| 1999/01/04 | 1,740 | 1,766.7 | 1,740 | 1,740 | +10 | +0.6% | 21,900 |
| 1998/12/30 | 1,733.3 | 1,733.3 | 1,720 | 1,730 | -23.3 | -1.3% | 9,600 |
| 1998/12/29 | 1,766.7 | 1,766.7 | 1,740 | 1,753.3 | -33.4 | -1.9% | 3,450 |
| 1998/12/28 | 1,786.7 | 1,800 | 1,773.3 | 1,786.7 | -13.3 | -0.7% | 3,300 |
| 1998/12/25 | 1,800 | 1,866.7 | 1,800 | 1,800 | -80 | -4.3% | 21,000 |
| 1998/12/24 | 1,920 | 1,920 | 1,840 | 1,880 | -36.7 | -1.9% | 3,150 |
| 1998/12/22 | 1,946.7 | 1,946.7 | 1,860 | 1,916.7 | -30 | -1.5% | 60,150 |
| 1998/12/21 | 1,893.3 | 1,946.7 | 1,893.3 | 1,946.7 | +26.7 | +1.4% | 16,350 |
| 1998/12/18 | 1,920 | 1,920 | 1,900 | 1,920 | -6.7 | -0.3% | 6,450 |
| 1998/12/17 | 1,900 | 1,926.7 | 1,866.7 | 1,926.7 | -6.6 | -0.3% | 11,100 |
| 1998/12/16 | 1,880 | 1,960 | 1,880 | 1,933.3 | +60 | +3.2% | 5,100 |
| 1998/12/15 | 1,933.3 | 1,933.3 | 1,873.3 | 1,873.3 | -60 | -3.1% | 7,950 |
| 1998/12/14 | 1,940 | 1,953.3 | 1,920 | 1,933.3 | -33.4 | -1.7% | 4,200 |
| 1998/12/11 | 1,973.3 | 1,973.3 | 1,926.7 | 1,966.7 | +46.7 | +2.4% | 4,800 |
| 1998/12/10 | 1,980 | 1,980 | 1,920 | 1,920 | +20 | +1.1% | 17,850 |
| 1998/12/09 | 1,883.3 | 1,966.7 | 1,880 | 1,900 | +33.3 | +1.8% | 20,100 |
| 1998/12/08 | 1,866.7 | 1,900 | 1,866.7 | 1,866.7 | ±0 | ±0% | 11,700 |
| 1998/12/07 | 1,900 | 1,913.3 | 1,866.7 | 1,866.7 | -33.3 | -1.8% | 28,650 |
| 1998/12/04 | 1,850 | 1,906.7 | 1,850 | 1,900 | +80 | +4.4% | 60,000 |
| 1998/12/03 | 1,833.3 | 1,846.7 | 1,786.7 | 1,820 | -20 | -1.1% | 19,500 |
| 1998/12/02 | 1,880 | 1,903.3 | 1,833.3 | 1,840 | +13.3 | +0.7% | 117,150 |
| 1998/12/01 | 1,886.7 | 1,886.7 | 1,826.7 | 1,826.7 | -33.3 | -1.8% | 68,850 |
| 1998/11/30 | 1,800 | 1,886.7 | 1,786.7 | 1,860 | +106.7 | +6.1% | 61,650 |
| 1998/11/27 | 1,733.3 | 1,753.3 | 1,733.3 | 1,753.3 | +20 | +1.2% | 38,250 |
| 1998/11/26 | 1,700 | 1,746.7 | 1,700 | 1,733.3 | +66.6 | +4% | 23,700 |
| 1998/11/25 | 1,606.7 | 1,673.3 | 1,606.7 | 1,666.7 | +60 | +3.7% | 12,600 |
6501～
6550
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
