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 |
|---|---|---|---|---|---|---|---|
| 1998/06/01 | 3,200 | 3,200 | 3,133.3 | 3,140 | +6.7 | +0.2% | 3,600 |
| 1998/05/29 | 3,120 | 3,166.7 | 3,100 | 3,133.3 | ±0 | ±0% | 9,300 |
| 1998/05/28 | 3,140 | 3,140 | 3,133.3 | 3,133.3 | -33.4 | -1.1% | 3,300 |
| 1998/05/27 | 3,180 | 3,200 | 3,133.3 | 3,166.7 | -33.3 | -1% | 5,250 |
| 1998/05/26 | 3,133.3 | 3,200 | 3,133.3 | 3,200 | +60 | +1.9% | 3,300 |
| 1998/05/25 | 3,106.7 | 3,200 | 3,106.7 | 3,140 | +33.3 | +1.1% | 6,000 |
| 1998/05/22 | 3,126.7 | 3,133.3 | 3,100 | 3,106.7 | -20 | -0.6% | 7,650 |
| 1998/05/21 | 3,140 | 3,166.7 | 3,126.7 | 3,126.7 | -13.3 | -0.4% | 12,300 |
| 1998/05/20 | 3,160 | 3,160 | 3,100 | 3,140 | -26.7 | -0.8% | 23,550 |
| 1998/05/19 | 3,160 | 3,166.7 | 3,140 | 3,166.7 | ±0 | ±0% | 17,700 |
| 1998/05/18 | 3,166.7 | 3,166.7 | 3,140 | 3,166.7 | ±0 | ±0% | 18,450 |
| 1998/05/15 | 3,180 | 3,206.7 | 3,166.7 | 3,166.7 | -33.3 | -1% | 25,950 |
| 1998/05/14 | 3,226.7 | 3,233.3 | 3,173.3 | 3,200 | -33.3 | -1% | 11,250 |
| 1998/05/13 | 3,200 | 3,246.7 | 3,180 | 3,233.3 | -20 | -0.6% | 11,100 |
| 1998/05/12 | 3,266.7 | 3,266.7 | 3,213.3 | 3,253.3 | ±0 | ±0% | 9,450 |
| 1998/05/11 | 3,206.7 | 3,253.3 | 3,200 | 3,253.3 | +20 | +0.6% | 15,000 |
| 1998/05/08 | 3,233.3 | 3,233.3 | 3,206.7 | 3,233.3 | ±0 | ±0% | 12,450 |
| 1998/05/07 | 3,200 | 3,233.3 | 3,193.3 | 3,233.3 | ±0 | ±0% | 19,650 |
| 1998/05/06 | 3,300 | 3,300 | 3,233.3 | 3,233.3 | -33.4 | -1% | 3,600 |
| 1998/05/01 | 3,200 | 3,266.7 | 3,193.3 | 3,266.7 | +33.4 | +1% | 25,500 |
| 1998/04/30 | 3,253.3 | 3,253.3 | 3,206.7 | 3,233.3 | +33.3 | +1% | 10,050 |
| 1998/04/28 | 3,233.3 | 3,240 | 3,186.7 | 3,200 | -53.3 | -1.6% | 16,050 |
| 1998/04/27 | 3,266.7 | 3,273.3 | 3,253.3 | 3,253.3 | -13.4 | -0.4% | 19,950 |
| 1998/04/24 | 3,266.7 | 3,273.3 | 3,260 | 3,266.7 | -6.6 | -0.2% | 3,150 |
| 1998/04/23 | 3,280 | 3,280 | 3,273.3 | 3,273.3 | -26.7 | -0.8% | 5,550 |
| 1998/04/22 | 3,280 | 3,320 | 3,280 | 3,300 | ±0 | ±0% | 1,350 |
| 1998/04/21 | 3,273.3 | 3,300 | 3,273.3 | 3,300 | -13.3 | -0.4% | 3,450 |
| 1998/04/20 | 3,320 | 3,320 | 3,266.7 | 3,313.3 | +26.6 | +0.8% | 3,300 |
| 1998/04/17 | 3,273.3 | 3,300 | 3,273.3 | 3,286.7 | +13.4 | +0.4% | 6,000 |
| 1998/04/16 | 3,286.7 | 3,286.7 | 3,273.3 | 3,273.3 | -20 | -0.6% | 5,850 |
| 1998/04/15 | 3,300 | 3,313.3 | 3,293.3 | 3,293.3 | -6.7 | -0.2% | 15,000 |
| 1998/04/14 | 3,286.7 | 3,300 | 3,280 | 3,300 | +13.3 | +0.4% | 1,650 |
| 1998/04/13 | 3,280 | 3,333.3 | 3,266.7 | 3,286.7 | -26.6 | -0.8% | 2,550 |
| 1998/04/10 | 3,373.3 | 3,400 | 3,300 | 3,313.3 | -20 | -0.6% | 3,900 |
| 1998/04/09 | 3,326.7 | 3,333.3 | 3,306.7 | 3,333.3 | +33.3 | +1% | 3,450 |
| 1998/04/08 | 3,266.7 | 3,306.7 | 3,266.7 | 3,300 | +26.7 | +0.8% | 5,550 |
| 1998/04/07 | 3,273.3 | 3,306.7 | 3,273.3 | 3,273.3 | +6.6 | +0.2% | 3,900 |
| 1998/04/06 | 3,266.7 | 3,266.7 | 3,266.7 | 3,266.7 | -66.6 | -2% | 2,550 |
| 1998/04/03 | 3,400 | 3,400 | 3,333.3 | 3,333.3 | -100 | -2.9% | 8,400 |
| 1998/04/02 | 3,473.3 | 3,473.3 | 3,406.7 | 3,433.3 | -33.4 | -1% | 5,850 |
| 1998/04/01 | 3,446.7 | 3,466.7 | 3,400 | 3,466.7 | +66.7 | +2% | 33,000 |
| 1998/03/31 | 3,413.3 | 3,453.3 | 3,340 | 3,400 | -80 | -2.3% | 7,050 |
| 1998/03/30 | 3,460 | 3,480 | 3,453.3 | 3,480 | +26.7 | +0.8% | 7,350 |
| 1998/03/27 | 3,326.7 | 3,466.7 | 3,320 | 3,453.3 | +133.3 | +4% | 21,000 |
| 1998/03/26 | 3,186.7 | 3,320 | 3,186.7 | 3,320 | -43.6 | -1.3% | 7,800 |
| 1998/03/25 | 3,357.6 | 3,393.9 | 3,333.3 | 3,363.6 | +96.9 | +3% | 28,710 |
| 1998/03/24 | 3,266.7 | 3,272.7 | 3,242.4 | 3,266.7 | -6 | -0.2% | 14,355 |
| 1998/03/23 | 3,266.7 | 3,272.7 | 3,260.6 | 3,272.7 | +30.3 | +0.9% | 6,765 |
| 1998/03/20 | 3,242.4 | 3,260.6 | 3,242.4 | 3,242.4 | -24.3 | -0.7% | 7,260 |
| 1998/03/19 | 3,272.7 | 3,272.7 | 3,260.6 | 3,266.7 | ±0 | ±0% | 9,075 |
6601～
6650
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
