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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 2,160 | 2,190 | 2,160 | 2,170 | +3.3 | +0.2% | 116,400 |
| 2017/07/19 | 2,143.3 | 2,176.7 | 2,133.3 | 2,166.7 | +23.4 | +1.1% | 155,700 |
| 2017/07/18 | 2,103.3 | 2,150 | 2,100 | 2,143.3 | +10 | +0.5% | 165,450 |
| 2017/07/14 | 2,123.3 | 2,146.7 | 2,090 | 2,133.3 | -6.7 | -0.3% | 224,850 |
| 2017/07/13 | 2,160 | 2,160 | 2,130 | 2,140 | -6.7 | -0.3% | 121,200 |
| 2017/07/12 | 2,166.7 | 2,203.3 | 2,140 | 2,146.7 | -20 | -0.9% | 179,850 |
| 2017/07/11 | 2,160 | 2,176.7 | 2,146.7 | 2,166.7 | +3.4 | +0.2% | 114,900 |
| 2017/07/10 | 2,166.7 | 2,166.7 | 2,146.7 | 2,163.3 | +20 | +0.9% | 146,100 |
| 2017/07/07 | 2,133.3 | 2,176.7 | 2,130 | 2,143.3 | -16.7 | -0.8% | 217,650 |
| 2017/07/06 | 2,120 | 2,186.7 | 2,120 | 2,160 | +43.3 | +2% | 271,350 |
| 2017/07/05 | 2,140 | 2,146.7 | 2,080 | 2,116.7 | -43.3 | -2% | 643,500 |
| 2017/07/04 | 2,280 | 2,280 | 2,150 | 2,160 | -86.7 | -3.9% | 519,000 |
| 2017/07/03 | 2,173.3 | 2,266.7 | 2,170 | 2,246.7 | +80 | +3.7% | 620,400 |
| 2017/06/30 | 2,120 | 2,176.7 | 2,120 | 2,166.7 | +33.4 | +1.6% | 485,550 |
| 2017/06/29 | 2,086.7 | 2,143.3 | 2,083.3 | 2,133.3 | +56.6 | +2.7% | 336,000 |
| 2017/06/28 | 2,106.7 | 2,123.3 | 2,070 | 2,076.7 | -33.3 | -1.6% | 456,900 |
| 2017/06/27 | 2,160 | 2,183.3 | 2,090 | 2,110 | -60 | -2.8% | 697,350 |
| 2017/06/26 | 2,053.3 | 2,170 | 2,046.7 | 2,170 | +106.7 | +5.2% | 789,450 |
| 2017/06/23 | 2,060 | 2,106.7 | 2,020 | 2,063.3 | +23.3 | +1.1% | 723,450 |
| 2017/06/22 | 1,940 | 2,050 | 1,936 | 2,040 | +106.7 | +5.5% | 878,250 |
| 2017/06/21 | 1,886.7 | 1,953.3 | 1,863.3 | 1,933.3 | +53.3 | +2.8% | 823,500 |
| 2017/06/20 | 1,893.3 | 1,906 | 1,860.7 | 1,880 | +17.3 | +0.9% | 530,550 |
| 2017/06/19 | 1,822.7 | 1,892.7 | 1,809.3 | 1,862.7 | +140 | +8.1% | 1,122,600 |
| 2017/06/16 | 1,744 | 1,748 | 1,712 | 1,722.7 | -10.6 | -0.6% | 210,750 |
| 2017/06/15 | 1,720 | 1,738.7 | 1,707.3 | 1,733.3 | -11.4 | -0.7% | 238,500 |
| 2017/06/14 | 1,772 | 1,777.3 | 1,742.7 | 1,744.7 | -8 | -0.5% | 180,450 |
| 2017/06/13 | 1,742.7 | 1,770.7 | 1,727.3 | 1,752.7 | +4.7 | +0.3% | 221,100 |
| 2017/06/12 | 1,752.7 | 1,762 | 1,719.3 | 1,748 | -38 | -2.1% | 322,050 |
| 2017/06/09 | 1,808.7 | 1,819.3 | 1,782 | 1,786 | -22.7 | -1.3% | 192,450 |
| 2017/06/08 | 1,839.3 | 1,847.3 | 1,808 | 1,808.7 | -28 | -1.5% | 193,650 |
| 2017/06/07 | 1,809.3 | 1,848.7 | 1,806 | 1,836.7 | +24.7 | +1.4% | 171,000 |
| 2017/06/06 | 1,846.7 | 1,846.7 | 1,804.7 | 1,812 | -28.7 | -1.6% | 154,650 |
| 2017/06/05 | 1,813.3 | 1,845.3 | 1,811.3 | 1,840.7 | +18 | +1% | 219,750 |
| 2017/06/02 | 1,838.7 | 1,861.3 | 1,813.3 | 1,822.7 | -22.6 | -1.2% | 512,100 |
| 2017/06/01 | 1,793.3 | 1,846.7 | 1,793.3 | 1,845.3 | +46 | +2.6% | 241,650 |
| 2017/05/31 | 1,806 | 1,817.3 | 1,781.3 | 1,799.3 | -10.7 | -0.6% | 240,750 |
| 2017/05/30 | 1,788.7 | 1,826 | 1,780.7 | 1,810 | +17.3 | +1% | 282,750 |
| 2017/05/29 | 1,806.7 | 1,806.7 | 1,768 | 1,792.7 | ±0 | ±0% | 204,450 |
| 2017/05/26 | 1,800 | 1,813.3 | 1,760 | 1,792.7 | +23.4 | +1.3% | 513,900 |
| 2017/05/25 | 1,766.7 | 1,781.3 | 1,742.7 | 1,769.3 | +20 | +1.1% | 361,200 |
| 2017/05/24 | 1,722.7 | 1,753.3 | 1,708 | 1,749.3 | +44.6 | +2.6% | 406,950 |
| 2017/05/23 | 1,691.3 | 1,716.7 | 1,686.7 | 1,704.7 | +6.7 | +0.4% | 153,900 |
| 2017/05/22 | 1,676.7 | 1,704 | 1,672.7 | 1,698 | +22 | +1.3% | 151,500 |
| 2017/05/19 | 1,716.7 | 1,716.7 | 1,669.3 | 1,676 | -28.7 | -1.7% | 192,900 |
| 2017/05/18 | 1,668 | 1,706.7 | 1,668 | 1,704.7 | -16 | -0.9% | 232,050 |
| 2017/05/17 | 1,666 | 1,725.3 | 1,658 | 1,720.7 | +48 | +2.9% | 486,150 |
| 2017/05/16 | 1,661.3 | 1,684.7 | 1,652 | 1,672.7 | +16.7 | +1% | 198,450 |
| 2017/05/15 | 1,655.3 | 1,673.3 | 1,646.7 | 1,656 | -20.7 | -1.2% | 273,450 |
| 2017/05/12 | 1,685.3 | 1,702.7 | 1,673.3 | 1,676.7 | -26 | -1.5% | 243,300 |
| 2017/05/11 | 1,685.3 | 1,719.3 | 1,676.7 | 1,702.7 | +2.7 | +0.2% | 428,400 |
1901～
1950
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
