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 |
|---|---|---|---|---|---|---|---|
| 1998/09/09 | 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 |
| 1998/08/11 | 2,600 | 2,633.3 | 2,600 | 2,633.3 | -33.4 | -1.3% | 1,800 |
| 1998/08/10 | 2,700 | 2,700 | 2,626.7 | 2,666.7 | ±0 | ±0% | 5,250 |
| 1998/08/07 | 2,666.7 | 2,666.7 | 2,633.3 | 2,666.7 | ±0 | ±0% | 8,850 |
| 1998/08/06 | 2,666.7 | 2,720 | 2,666.7 | 2,666.7 | -6.6 | -0.2% | 10,950 |
| 1998/08/05 | 2,733.3 | 2,733.3 | 2,666.7 | 2,673.3 | -60 | -2.2% | 12,900 |
| 1998/08/04 | 2,740 | 2,740 | 2,700 | 2,733.3 | ±0 | ±0% | 9,750 |
| 1998/08/03 | 2,773.3 | 2,800 | 2,666.7 | 2,733.3 | -73.4 | -2.6% | 10,650 |
| 1998/07/31 | 2,833.3 | 2,833.3 | 2,800 | 2,806.7 | -26.6 | -0.9% | 4,800 |
| 1998/07/30 | 2,800 | 2,833.3 | 2,800 | 2,833.3 | ±0 | ±0% | 9,900 |
| 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 |
6601～
6650
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
