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 |
|---|---|---|---|---|---|---|---|
| 1997/06/26 | 3,624.2 | 3,630.3 | 3,545.5 | 3,618.2 | -6 | -0.2% | 25,575 |
| 1997/06/25 | 3,606.1 | 3,630.3 | 3,593.9 | 3,624.2 | +30.3 | +0.8% | 16,665 |
| 1997/06/24 | 3,636.4 | 3,636.4 | 3,587.9 | 3,593.9 | -36.4 | -1% | 7,095 |
| 1997/06/23 | 3,672.7 | 3,672.7 | 3,630.3 | 3,630.3 | -48.5 | -1.3% | 11,220 |
| 1997/06/20 | 3,721.2 | 3,727.3 | 3,666.7 | 3,678.8 | -48.5 | -1.3% | 44,055 |
| 1997/06/19 | 3,751.5 | 3,787.9 | 3,727.3 | 3,727.3 | -30.3 | -0.8% | 39,930 |
| 1997/06/18 | 3,818.2 | 3,830.3 | 3,757.6 | 3,757.6 | -54.5 | -1.4% | 35,310 |
| 1997/06/17 | 3,739.4 | 3,848.5 | 3,690.9 | 3,812.1 | +133.3 | +3.6% | 32,010 |
| 1997/06/16 | 3,690.9 | 3,697 | 3,660.6 | 3,678.8 | +42.4 | +1.2% | 18,150 |
| 1997/06/13 | 3,636.4 | 3,684.8 | 3,636.4 | 3,636.4 | +30.3 | +0.8% | 35,145 |
| 1997/06/12 | 3,575.8 | 3,636.4 | 3,575.8 | 3,606.1 | +30.3 | +0.8% | 11,220 |
| 1997/06/11 | 3,624.2 | 3,624.2 | 3,575.8 | 3,575.8 | -60.6 | -1.7% | 12,540 |
| 1997/06/10 | 3,654.5 | 3,666.7 | 3,575.8 | 3,636.4 | -18.1 | -0.5% | 23,925 |
| 1997/06/09 | 3,642.4 | 3,678.8 | 3,636.4 | 3,654.5 | +12.1 | +0.3% | 8,910 |
| 1997/06/06 | 3,587.9 | 3,666.7 | 3,587.9 | 3,642.4 | +54.5 | +1.5% | 24,915 |
| 1997/06/05 | 3,581.8 | 3,642.4 | 3,581.8 | 3,587.9 | +12.1 | +0.3% | 90,255 |
| 1997/06/04 | 3,636.4 | 3,642.4 | 3,575.8 | 3,575.8 | -36.3 | -1% | 20,130 |
| 1997/06/03 | 3,545.5 | 3,642.4 | 3,545.5 | 3,612.1 | +66.6 | +1.9% | 34,155 |
| 1997/06/02 | 3,521.2 | 3,569.7 | 3,521.2 | 3,545.5 | ±0 | ±0% | 14,190 |
| 1997/05/30 | 3,545.5 | 3,593.9 | 3,515.2 | 3,545.5 | -24.2 | -0.7% | 30,525 |
| 1997/05/29 | 3,448.5 | 3,606.1 | 3,448.5 | 3,569.7 | +157.6 | +4.6% | 74,580 |
| 1997/05/28 | 3,345.5 | 3,412.1 | 3,339.4 | 3,412.1 | +66.6 | +2% | 39,930 |
| 1997/05/27 | 3,357.6 | 3,393.9 | 3,333.3 | 3,345.5 | +12.2 | +0.4% | 33,495 |
| 1997/05/26 | 3,333.3 | 3,363.6 | 3,290.9 | 3,333.3 | +42.4 | +1.3% | 30,690 |
| 1997/05/23 | 3,242.4 | 3,333.3 | 3,242.4 | 3,290.9 | +12.1 | +0.4% | 29,370 |
| 1997/05/22 | 3,357.6 | 3,357.6 | 3,242.4 | 3,278.8 | -54.5 | -1.6% | 19,140 |
| 1997/05/21 | 3,212.1 | 3,333.3 | 3,212.1 | 3,333.3 | +121.2 | +3.8% | 26,895 |
| 1997/05/20 | 3,333.3 | 3,393.9 | 3,212.1 | 3,212.1 | -175.8 | -5.2% | 13,860 |
| 1997/05/19 | 3,333.3 | 3,387.9 | 3,333.3 | 3,387.9 | +6.1 | +0.2% | 13,530 |
| 1997/05/16 | 3,224.2 | 3,393.9 | 3,218.2 | 3,381.8 | +169.7 | +5.3% | 33,165 |
| 1997/05/15 | 3,272.7 | 3,272.7 | 3,212.1 | 3,212.1 | -60.6 | -1.9% | 27,720 |
| 1997/05/14 | 3,187.9 | 3,272.7 | 3,187.9 | 3,272.7 | +90.9 | +2.9% | 33,000 |
| 1997/05/13 | 3,151.5 | 3,212.1 | 3,151.5 | 3,181.8 | +90.9 | +2.9% | 5,115 |
| 1997/05/12 | 3,151.5 | 3,163.6 | 3,090.9 | 3,090.9 | -54.6 | -1.7% | 4,620 |
| 1997/05/09 | 3,151.5 | 3,169.7 | 3,084.8 | 3,145.5 | +42.5 | +1.4% | 17,490 |
| 1997/05/08 | 3,169.7 | 3,187.9 | 3,030.3 | 3,103 | -66.7 | -2.1% | 14,520 |
| 1997/05/07 | 3,242.4 | 3,272.7 | 3,169.7 | 3,169.7 | -66.7 | -2.1% | 5,940 |
| 1997/05/06 | 3,303 | 3,303 | 3,181.8 | 3,236.4 | -36.3 | -1.1% | 7,755 |
| 1997/05/02 | 3,272.7 | 3,278.8 | 3,272.7 | 3,272.7 | ±0 | ±0% | 24,915 |
| 1997/05/01 | 3,266.7 | 3,272.7 | 3,151.5 | 3,272.7 | ±0 | ±0% | 10,890 |
| 1997/04/30 | 3,333.3 | 3,333.3 | 3,272.7 | 3,272.7 | ±0 | ±0% | 8,250 |
| 1997/04/28 | 3,345.5 | 3,345.5 | 3,272.7 | 3,272.7 | -12.1 | -0.4% | 1,980 |
| 1997/04/25 | 3,345.5 | 3,345.5 | 3,272.7 | 3,284.8 | -48.5 | -1.5% | 4,455 |
| 1997/04/24 | 3,315.2 | 3,387.9 | 3,315.2 | 3,333.3 | +18.1 | +0.5% | 29,205 |
| 1997/04/23 | 3,290.9 | 3,333.3 | 3,284.8 | 3,315.2 | +36.4 | +1.1% | 25,410 |
| 1997/04/22 | 3,224.2 | 3,333.3 | 3,224.2 | 3,278.8 | +72.7 | +2.3% | 18,810 |
| 1997/04/21 | 3,151.5 | 3,206.1 | 3,151.5 | 3,206.1 | +236.4 | +8% | 11,715 |
| 1997/04/18 | 2,909.1 | 3,060.6 | 2,909.1 | 2,969.7 | +121.2 | +4.3% | 10,230 |
| 1997/04/17 | 2,866.7 | 2,866.7 | 2,848.5 | 2,848.5 | -18.2 | -0.6% | 3,135 |
| 1997/04/16 | 2,818.2 | 2,866.7 | 2,818.2 | 2,866.7 | +48.5 | +1.7% | 15,345 |
6851～
6900
件表示中 / 6969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 | 114,100円 | +1.8% | +11.8% | 3.68% | 20.30倍 | 1.22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 |
| スマレジ | 336,000円 | +27.5% | +19.9% | 0.45% | 40.65倍 | 9.49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 |
| アイル | 263,400円 | +9.4% | +12.6% | 1.78% | 19.45倍 | 8.61倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| ベース | 342,000円 | +13.9% | +19.8% | 3.42% | 14.64倍 | 4.78倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| Ｆｉｎａｔｅｘｔ | 124,900円 | +42.8% | +95.1% | 0.00% | 52.95倍 | 7.16倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
市場注目の銘柄
チャート関連のコラム
