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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 2017/05/10 | 1,626.7 | 1,712.7 | 1,623.3 | 1,700 | +72.7 | +4.5% | 1,054,500 |
| 2017/05/09 | 1,600 | 1,639.3 | 1,571.3 | 1,627.3 | +175.3 | +12.1% | 1,432,650 |
| 2017/05/08 | 1,433.3 | 1,464 | 1,430 | 1,452 | +30.7 | +2.2% | 271,650 |
| 2017/05/02 | 1,391.3 | 1,432 | 1,391.3 | 1,421.3 | +17.3 | +1.2% | 115,800 |
| 2017/05/01 | 1,393.3 | 1,415.3 | 1,392 | 1,404 | +6 | +0.4% | 104,100 |
| 2017/04/28 | 1,416 | 1,416 | 1,393.3 | 1,398 | -10 | -0.7% | 106,200 |
| 2017/04/27 | 1,407.3 | 1,412.7 | 1,392 | 1,408 | +8.7 | +0.6% | 114,750 |
| 2017/04/26 | 1,406 | 1,414.7 | 1,392.7 | 1,399.3 | +8.6 | +0.6% | 99,300 |
| 2017/04/25 | 1,400 | 1,400 | 1,380 | 1,390.7 | ±0 | ±0% | 129,750 |
| 2017/04/24 | 1,394.7 | 1,398 | 1,378 | 1,390.7 | +16.7 | +1.2% | 96,150 |
| 2017/04/21 | 1,380 | 1,386.7 | 1,364.7 | 1,374 | +1.3 | +0.1% | 129,150 |
| 2017/04/20 | 1,370.7 | 1,381.3 | 1,357.3 | 1,372.7 | +3.4 | +0.2% | 83,100 |
| 2017/04/19 | 1,378.7 | 1,398.7 | 1,368.7 | 1,369.3 | -4.7 | -0.3% | 151,200 |
| 2017/04/18 | 1,386.7 | 1,389.3 | 1,365.3 | 1,374 | +4.7 | +0.3% | 95,550 |
| 2017/04/17 | 1,336.7 | 1,376.7 | 1,335.3 | 1,369.3 | +18 | +1.3% | 119,550 |
| 2017/04/14 | 1,359.3 | 1,378.7 | 1,347.3 | 1,351.3 | -22 | -1.6% | 118,950 |
| 2017/04/13 | 1,348.7 | 1,378.7 | 1,336 | 1,373.3 | -0.7 | -0.1% | 174,000 |
| 2017/04/12 | 1,406.7 | 1,409.3 | 1,363.3 | 1,374 | -48.7 | -3.4% | 243,450 |
| 2017/04/11 | 1,412 | 1,438.7 | 1,401.3 | 1,422.7 | -3.3 | -0.2% | 157,650 |
| 2017/04/10 | 1,423.3 | 1,458.7 | 1,420 | 1,426 | -7.3 | -0.5% | 150,300 |
| 2017/04/07 | 1,440 | 1,454.7 | 1,413.3 | 1,433.3 | -6 | -0.4% | 221,550 |
| 2017/04/06 | 1,487.3 | 1,494 | 1,430 | 1,439.3 | -37.4 | -2.5% | 231,000 |
| 2017/04/05 | 1,500 | 1,501.3 | 1,452.7 | 1,476.7 | -22.6 | -1.5% | 289,050 |
| 2017/04/04 | 1,574 | 1,576.7 | 1,478 | 1,499.3 | -84 | -5.3% | 409,350 |
| 2017/04/03 | 1,580 | 1,609.3 | 1,556 | 1,583.3 | +5.3 | +0.3% | 334,200 |
| 2017/03/31 | 1,586.7 | 1,628.7 | 1,556 | 1,578 | +44.7 | +2.9% | 634,050 |
| 2017/03/30 | 1,553.3 | 1,572 | 1,528 | 1,533.3 | +15.3 | +1% | 361,200 |
1951～
2000
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
