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 |
|---|---|---|---|---|---|---|---|
| 1998/07/29 | 2,873.3 | 2,873.3 | 2,833.3 | 2,833.3 | -33.4 | -1.2% | 17,700 |
| 1998/07/28 | 2,866.7 | 2,873.3 | 2,866.7 | 2,866.7 | -13.3 | -0.5% | 3,600 |
| 1998/07/27 | 2,866.7 | 2,880 | 2,866.7 | 2,880 | +6.7 | +0.2% | 8,700 |
| 1998/07/24 | 2,886.7 | 2,893.3 | 2,866.7 | 2,873.3 | -20 | -0.7% | 21,600 |
| 1998/07/23 | 2,880 | 2,900 | 2,880 | 2,893.3 | +20 | +0.7% | 11,850 |
| 1998/07/22 | 2,873.3 | 2,880 | 2,873.3 | 2,873.3 | -53.4 | -1.8% | 10,350 |
| 1998/07/21 | 2,866.7 | 2,933.3 | 2,866.7 | 2,926.7 | +60 | +2.1% | 4,650 |
| 1998/07/17 | 2,906.7 | 2,926.7 | 2,866.7 | 2,866.7 | -33.3 | -1.1% | 12,900 |
| 1998/07/16 | 2,900 | 2,933.3 | 2,900 | 2,900 | ±0 | ±0% | 16,050 |
| 1998/07/15 | 2,900 | 2,900 | 2,900 | 2,900 | ±0 | ±0% | 4,350 |
| 1998/07/14 | 2,933.3 | 2,933.3 | 2,900 | 2,900 | -33.3 | -1.1% | 13,800 |
| 1998/07/13 | 2,873.3 | 2,933.3 | 2,873.3 | 2,933.3 | -6.7 | -0.2% | 6,150 |
| 1998/07/10 | 3,000 | 3,000 | 2,940 | 2,940 | +6.7 | +0.2% | 15,450 |
| 1998/07/09 | 2,940 | 2,973.3 | 2,933.3 | 2,933.3 | -20 | -0.7% | 42,000 |
| 1998/07/08 | 2,933.3 | 2,973.3 | 2,933.3 | 2,953.3 | +20 | +0.7% | 30,150 |
| 1998/07/07 | 2,953.3 | 2,966.7 | 2,933.3 | 2,933.3 | -6.7 | -0.2% | 20,850 |
| 1998/07/06 | 2,953.3 | 2,953.3 | 2,933.3 | 2,940 | -13.3 | -0.5% | 5,100 |
| 1998/07/03 | 2,966.7 | 2,966.7 | 2,933.3 | 2,953.3 | +13.3 | +0.5% | 26,100 |
| 1998/07/02 | 2,986.7 | 2,986.7 | 2,940 | 2,940 | +13.3 | +0.5% | 6,600 |
| 1998/07/01 | 2,960 | 2,966.7 | 2,913.3 | 2,926.7 | -40 | -1.3% | 8,850 |
| 1998/06/30 | 2,900 | 3,000 | 2,900 | 2,966.7 | ±0 | ±0% | 4,050 |
| 1998/06/29 | 2,873.3 | 2,966.7 | 2,873.3 | 2,966.7 | +93.4 | +3.3% | 1,200 |
| 1998/06/26 | 2,880 | 2,880 | 2,873.3 | 2,873.3 | -6.7 | -0.2% | 4,050 |
| 1998/06/25 | 2,873.3 | 2,880 | 2,873.3 | 2,880 | +6.7 | +0.2% | 3,300 |
| 1998/06/24 | 2,880 | 2,880 | 2,866.7 | 2,873.3 | ±0 | ±0% | 9,900 |
| 1998/06/23 | 2,940 | 2,940 | 2,866.7 | 2,873.3 | -60 | -2% | 5,550 |
| 1998/06/22 | 2,933.3 | 3,000 | 2,900 | 2,933.3 | +33.3 | +1.1% | 3,300 |
| 1998/06/19 | 2,933.3 | 3,000 | 2,900 | 2,900 | -86.7 | -2.9% | 3,450 |
| 1998/06/18 | 2,933.3 | 2,986.7 | 2,933.3 | 2,986.7 | +66.7 | +2.3% | 4,050 |
| 1998/06/17 | 2,886.7 | 2,933.3 | 2,886.7 | 2,920 | +40 | +1.4% | 2,550 |
| 1998/06/16 | 2,866.7 | 2,966.7 | 2,866.7 | 2,880 | +13.3 | +0.5% | 4,050 |
| 1998/06/15 | 2,953.3 | 2,953.3 | 2,866.7 | 2,866.7 | -120 | -4% | 7,950 |
| 1998/06/12 | 2,966.7 | 3,000 | 2,960 | 2,986.7 | +6.7 | +0.2% | 5,850 |
| 1998/06/11 | 3,000 | 3,006.7 | 2,980 | 2,980 | -20 | -0.7% | 3,750 |
| 1998/06/10 | 3,046.7 | 3,066.7 | 3,000 | 3,000 | -33.3 | -1.1% | 10,200 |
| 1998/06/09 | 2,993.3 | 3,053.3 | 2,966.7 | 3,033.3 | +80 | +2.7% | 5,700 |
| 1998/06/08 | 3,066.7 | 3,066.7 | 2,953.3 | 2,953.3 | -113.4 | -3.7% | 8,250 |
| 1998/06/05 | 3,113.3 | 3,113.3 | 3,066.7 | 3,066.7 | -33.3 | -1.1% | 18,300 |
| 1998/06/04 | 3,133.3 | 3,133.3 | 3,100 | 3,100 | -33.3 | -1.1% | 10,350 |
| 1998/06/03 | 3,113.3 | 3,133.3 | 3,113.3 | 3,133.3 | ±0 | ±0% | 1,800 |
| 1998/06/02 | 3,200 | 3,200 | 3,133.3 | 3,133.3 | -6.7 | -0.2% | 7,350 |
| 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 |
6601～
6650
件表示中 / 6987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 | 101,000円 | +1.8% | +11.8% | 4.16% | 17.97倍 | 1.08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 |
| ソフトクリエＨＤ | 218,300円 | +8.2% | +7.6% | 2.84% | 14.39倍 | 2.61倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| スマレジ | 295,300円 | +25.2% | +18.9% | 0.68% | 30.48倍 | 7.42倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ＪＦＥ－ＳＩ | 183,200円 | -8.4% | -16.5% | 3.71% | 13.51倍 | 1.74倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| ミロク情報 | 177,400円 | +6.2% | +6.4% | 3.38% | 10.84倍 | 1.81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
