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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 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 |
1951～
2000
件表示中 / 7021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 | 108,600円 | +1.8% | +11.8% | 3.87% | 19.32倍 | 1.16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 |
| ビジョン | 124,700円 | +12.6% | +18.9% | 3.61% | 14.00倍 | 3.20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 |
| ソフトクリエＨＤ | 227,900円 | +8.2% | +7.6% | 2.72% | 15.01倍 | 2.72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 |
| 都築電 | 323,500円 | +4.3% | +2.3% | 3.09% | 13.04倍 | 1.33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 |
| セルシス | 167,900円 | +27.1% | -15.9% | 2.14% | 29.37倍 | 9.57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 |
市場注目の銘柄
チャート関連のコラム
