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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 2,296.7 | 2,300 | 2,250 | 2,256.7 | -23.3 | -1% | 117,900 |
| 2017/09/29 | 2,263.3 | 2,296.7 | 2,253.3 | 2,280 | +36.7 | +1.6% | 180,450 |
| 2017/09/28 | 2,216.7 | 2,250 | 2,200 | 2,243.3 | +36.6 | +1.7% | 150,450 |
| 2017/09/27 | 2,186.7 | 2,216.7 | 2,183.3 | 2,206.7 | +16.7 | +0.8% | 81,000 |
| 2017/09/26 | 2,180 | 2,196.7 | 2,150 | 2,190 | +20 | +0.9% | 105,000 |
| 2017/09/25 | 2,140 | 2,183.3 | 2,140 | 2,170 | +43.3 | +2% | 104,700 |
| 2017/09/22 | 2,196.7 | 2,196.7 | 2,123.3 | 2,126.7 | -70 | -3.2% | 164,550 |
| 2017/09/21 | 2,206.7 | 2,220 | 2,196.7 | 2,196.7 | -6.6 | -0.3% | 100,200 |
| 2017/09/20 | 2,266.7 | 2,273.3 | 2,200 | 2,203.3 | -63.4 | -2.8% | 146,100 |
| 2017/09/19 | 2,300 | 2,303.3 | 2,253.3 | 2,266.7 | -6.6 | -0.3% | 132,750 |
| 2017/09/15 | 2,243.3 | 2,276.7 | 2,243.3 | 2,273.3 | +30 | +1.3% | 114,150 |
| 2017/09/14 | 2,286.7 | 2,290 | 2,236.7 | 2,243.3 | -43.4 | -1.9% | 108,900 |
| 2017/09/13 | 2,220 | 2,296.7 | 2,216.7 | 2,286.7 | +80 | +3.6% | 209,250 |
| 2017/09/12 | 2,250 | 2,250 | 2,200 | 2,206.7 | -13.3 | -0.6% | 106,350 |
| 2017/09/11 | 2,193.3 | 2,223.3 | 2,193.3 | 2,220 | +36.7 | +1.7% | 87,750 |
| 2017/09/08 | 2,166.7 | 2,206.7 | 2,160 | 2,183.3 | +20 | +0.9% | 149,250 |
| 2017/09/07 | 2,140 | 2,170 | 2,140 | 2,163.3 | +23.3 | +1.1% | 117,000 |
| 2017/09/06 | 2,086.7 | 2,153.3 | 2,086.7 | 2,140 | +13.3 | +0.6% | 165,600 |
| 2017/09/05 | 2,240 | 2,240 | 2,126.7 | 2,126.7 | -110 | -4.9% | 300,150 |
| 2017/09/04 | 2,226.7 | 2,250 | 2,216.7 | 2,236.7 | +3.4 | +0.2% | 128,250 |
| 2017/09/01 | 2,253.3 | 2,253.3 | 2,216.7 | 2,233.3 | -13.4 | -0.6% | 129,000 |
| 2017/08/31 | 2,250 | 2,256.7 | 2,226.7 | 2,246.7 | ±0 | ±0% | 79,950 |
| 2017/08/30 | 2,246.7 | 2,260 | 2,213.3 | 2,246.7 | +13.4 | +0.6% | 176,250 |
| 2017/08/29 | 2,166.7 | 2,240 | 2,156.7 | 2,233.3 | +36.6 | +1.7% | 162,000 |
| 2017/08/28 | 2,186.7 | 2,216.7 | 2,180 | 2,196.7 | +6.7 | +0.3% | 98,400 |
| 2017/08/25 | 2,236.7 | 2,236.7 | 2,163.3 | 2,190 | -36.7 | -1.6% | 192,150 |
| 2017/08/24 | 2,243.3 | 2,266.7 | 2,223.3 | 2,226.7 | -16.6 | -0.7% | 99,750 |
| 2017/08/23 | 2,260 | 2,283.3 | 2,236.7 | 2,243.3 | -10 | -0.4% | 103,650 |
| 2017/08/22 | 2,236.7 | 2,273.3 | 2,223.3 | 2,253.3 | -10 | -0.4% | 149,850 |
| 2017/08/21 | 2,273.3 | 2,286.7 | 2,250 | 2,263.3 | -6.7 | -0.3% | 119,100 |
| 2017/08/18 | 2,273.3 | 2,303.3 | 2,233.3 | 2,270 | -26.7 | -1.2% | 144,300 |
| 2017/08/17 | 2,326.7 | 2,366.7 | 2,290 | 2,296.7 | -16.6 | -0.7% | 372,000 |
| 2017/08/16 | 2,223.3 | 2,326.7 | 2,216.7 | 2,313.3 | +120 | +5.5% | 443,850 |
| 2017/08/15 | 2,203.3 | 2,226.7 | 2,183.3 | 2,193.3 | -3.4 | -0.2% | 152,550 |
| 2017/08/14 | 2,120 | 2,220 | 2,120 | 2,196.7 | +36.7 | +1.7% | 187,800 |
| 2017/08/10 | 2,136.7 | 2,203.3 | 2,136.7 | 2,160 | +26.7 | +1.3% | 195,150 |
| 2017/08/09 | 2,196.7 | 2,196.7 | 2,113.3 | 2,133.3 | -60 | -2.7% | 221,550 |
| 2017/08/08 | 2,236.7 | 2,260 | 2,193.3 | 2,193.3 | -43.4 | -1.9% | 138,150 |
| 2017/08/07 | 2,243.3 | 2,280 | 2,223.3 | 2,236.7 | +3.4 | +0.2% | 166,350 |
| 2017/08/04 | 2,220 | 2,250 | 2,216.7 | 2,233.3 | +20 | +0.9% | 149,100 |
| 2017/08/03 | 2,190 | 2,220 | 2,173.3 | 2,213.3 | +23.3 | +1.1% | 151,050 |
| 2017/08/02 | 2,166.7 | 2,210 | 2,156.7 | 2,190 | +40 | +1.9% | 197,550 |
| 2017/08/01 | 2,230 | 2,236.7 | 2,140 | 2,150 | -113.3 | -5% | 360,900 |
| 2017/07/31 | 2,213.3 | 2,313.3 | 2,213.3 | 2,263.3 | +83.3 | +3.8% | 415,800 |
| 2017/07/28 | 2,203.3 | 2,260 | 2,153.3 | 2,180 | -46.7 | -2.1% | 254,100 |
| 2017/07/27 | 2,263.3 | 2,286.7 | 2,216.7 | 2,226.7 | -43.3 | -1.9% | 238,650 |
| 2017/07/26 | 2,233.3 | 2,290 | 2,233.3 | 2,270 | +40 | +1.8% | 226,500 |
| 2017/07/25 | 2,273.3 | 2,280 | 2,223.3 | 2,230 | -16.7 | -0.7% | 237,000 |
| 2017/07/24 | 2,156.7 | 2,253.3 | 2,150 | 2,246.7 | +80 | +3.7% | 322,050 |
| 2017/07/21 | 2,156.7 | 2,173.3 | 2,140 | 2,166.7 | -3.3 | -0.2% | 111,900 |
1851～
1900
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
