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 |
|---|---|---|---|---|---|---|---|
| 1998/11/24 | 1,640 | 1,680 | 1,600 | 1,606.7 | -60 | -3.6% | 14,250 |
| 1998/11/20 | 1,566.7 | 1,666.7 | 1,566.7 | 1,666.7 | +66.7 | +4.2% | 5,850 |
| 1998/11/19 | 1,600 | 1,600 | 1,600 | 1,600 | -66.7 | -4% | 5,700 |
| 1998/11/18 | 1,666.7 | 1,666.7 | 1,646.7 | 1,666.7 | +20 | +1.2% | 5,100 |
| 1998/11/17 | 1,653.3 | 1,680 | 1,626.7 | 1,646.7 | -53.3 | -3.1% | 8,850 |
| 1998/11/16 | 1,700 | 1,706.7 | 1,686.7 | 1,700 | +13.3 | +0.8% | 11,100 |
| 1998/11/13 | 1,666.7 | 1,700 | 1,666.7 | 1,686.7 | +53.4 | +3.3% | 10,950 |
| 1998/11/12 | 1,633.3 | 1,633.3 | 1,600 | 1,633.3 | +40 | +2.5% | 6,900 |
| 1998/11/11 | 1,593.3 | 1,633.3 | 1,593.3 | 1,593.3 | +46.6 | +3% | 25,650 |
| 1998/11/10 | 1,526.7 | 1,546.7 | 1,526.7 | 1,546.7 | +46.7 | +3.1% | 20,250 |
| 1998/11/09 | 1,533.3 | 1,533.3 | 1,500 | 1,500 | -20 | -1.3% | 1,500 |
| 1998/11/06 | 1,533.3 | 1,533.3 | 1,520 | 1,520 | -33.3 | -2.1% | 7,350 |
| 1998/11/05 | 1,633.3 | 1,633.3 | 1,500 | 1,553.3 | -13.4 | -0.9% | 91,950 |
| 1998/11/04 | 1,573.3 | 1,600 | 1,566.7 | 1,566.7 | -33.3 | -2.1% | 12,900 |
| 1998/11/02 | 1,533.3 | 1,600 | 1,533.3 | 1,600 | +93.3 | +6.2% | 3,750 |
| 1998/10/30 | 1,600 | 1,600 | 1,506.7 | 1,506.7 | -26.6 | -1.7% | 1,650 |
| 1998/10/29 | 1,600 | 1,600 | 1,533.3 | 1,533.3 | -66.7 | -4.2% | 3,750 |
| 1998/10/28 | 1,586.7 | 1,600 | 1,586.7 | 1,600 | +66.7 | +4.4% | 2,550 |
| 1998/10/27 | 1,653.3 | 1,653.3 | 1,533.3 | 1,533.3 | -100 | -6.1% | 7,350 |
| 1998/10/26 | 1,666.7 | 1,666.7 | 1,633.3 | 1,633.3 | -33.4 | -2% | 4,200 |
| 1998/10/23 | 1,666.7 | 1,666.7 | 1,600 | 1,666.7 | -6.6 | -0.4% | 5,400 |
| 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 |
6551～
6600
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
