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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 1,522 | 1,533.3 | 1,494 | 1,499.3 | -5.4 | -0.4% | 219,900 |
| 2017/01/18 | 1,484.7 | 1,510.7 | 1,468 | 1,504.7 | +16 | +1.1% | 300,450 |
| 2017/01/17 | 1,546 | 1,549.3 | 1,485.3 | 1,488.7 | -62.6 | -4% | 398,850 |
| 2017/01/16 | 1,576 | 1,594 | 1,536.7 | 1,551.3 | -8.7 | -0.6% | 292,800 |
| 2017/01/13 | 1,547.3 | 1,577.3 | 1,541.3 | 1,560 | +2 | +0.1% | 313,500 |
| 2017/01/12 | 1,600 | 1,610 | 1,545.3 | 1,558 | -34 | -2.1% | 573,150 |
| 2017/01/11 | 1,646.7 | 1,646.7 | 1,584.7 | 1,592 | -60 | -3.6% | 699,150 |
| 2017/01/10 | 1,590.7 | 1,664 | 1,558.7 | 1,652 | +28 | +1.7% | 1,476,600 |
| 2017/01/06 | 1,679.3 | 1,708.7 | 1,600 | 1,624 | -122 | -7% | 4,800,300 |
| 2017/01/05 | 1,414 | 1,746 | 1,403.3 | 1,746 | +333.3 | +23.6% | 2,181,600 |
| 2017/01/04 | 1,432.7 | 1,437.3 | 1,381.3 | 1,412.7 | -4.6 | -0.3% | 488,700 |
| 2016/12/30 | 1,425.3 | 1,444.7 | 1,409.3 | 1,417.3 | -22.7 | -1.6% | 374,400 |
| 2016/12/29 | 1,373.3 | 1,453.3 | 1,373.3 | 1,440 | +66.7 | +4.9% | 655,650 |
| 2016/12/28 | 1,356.7 | 1,386.7 | 1,348 | 1,373.3 | +42 | +3.2% | 410,550 |
| 2016/12/27 | 1,322.7 | 1,357.3 | 1,318 | 1,331.3 | +29.3 | +2.3% | 391,050 |
| 2016/12/26 | 1,286.7 | 1,310 | 1,280 | 1,302 | +11.3 | +0.9% | 91,650 |
| 2016/12/22 | 1,304 | 1,313.3 | 1,282.7 | 1,290.7 | +8 | +0.6% | 151,500 |
| 2016/12/21 | 1,320 | 1,320 | 1,282 | 1,282.7 | -32 | -2.4% | 205,350 |
| 2016/12/20 | 1,296.7 | 1,318.7 | 1,293.3 | 1,314.7 | +32 | +2.5% | 280,650 |
| 2016/12/19 | 1,268 | 1,286 | 1,256.7 | 1,282.7 | +15.4 | +1.2% | 148,800 |
| 2016/12/16 | 1,290.7 | 1,294 | 1,267.3 | 1,267.3 | -7.4 | -0.6% | 173,100 |
| 2016/12/15 | 1,299.3 | 1,300 | 1,264.7 | 1,274.7 | -24.6 | -1.9% | 185,700 |
| 2016/12/14 | 1,273.3 | 1,323.3 | 1,273.3 | 1,299.3 | +1.3 | +0.1% | 406,650 |
| 2016/12/13 | 1,224 | 1,303.3 | 1,224 | 1,298 | +78 | +6.4% | 633,750 |
| 2016/12/12 | 1,203.3 | 1,224 | 1,193.3 | 1,220 | +31.3 | +2.6% | 286,050 |
| 2016/12/09 | 1,153.3 | 1,194.7 | 1,153.3 | 1,188.7 | +14.7 | +1.3% | 252,150 |
| 2016/12/08 | 1,176 | 1,182.7 | 1,155.3 | 1,174 | +9.3 | +0.8% | 223,500 |
| 2016/12/07 | 1,146 | 1,164.7 | 1,142.7 | 1,164.7 | +18.7 | +1.6% | 195,600 |
| 2016/12/06 | 1,132.7 | 1,150 | 1,131.3 | 1,146 | +21.3 | +1.9% | 252,600 |
| 2016/12/05 | 1,125.3 | 1,126.7 | 1,108.7 | 1,124.7 | -6.6 | -0.6% | 183,750 |
| 2016/12/02 | 1,133.3 | 1,135.3 | 1,123.3 | 1,131.3 | -11.4 | -1% | 146,400 |
| 2016/12/01 | 1,140 | 1,147.3 | 1,122.7 | 1,142.7 | +7.4 | +0.7% | 270,600 |
| 2016/11/30 | 1,103.3 | 1,136 | 1,103.3 | 1,135.3 | +32 | +2.9% | 253,950 |
| 2016/11/29 | 1,114 | 1,116.7 | 1,095.3 | 1,103.3 | -22 | -2% | 377,250 |
| 2016/11/28 | 1,133.3 | 1,133.3 | 1,109.3 | 1,125.3 | -8 | -0.7% | 197,250 |
| 2016/11/25 | 1,145.3 | 1,145.3 | 1,124.7 | 1,133.3 | -12 | -1% | 177,300 |
| 2016/11/24 | 1,157.3 | 1,159.3 | 1,142.7 | 1,145.3 | -1.4 | -0.1% | 129,750 |
| 2016/11/22 | 1,144.7 | 1,146.7 | 1,106 | 1,146.7 | -7.3 | -0.6% | 257,850 |
| 2016/11/21 | 1,164 | 1,164 | 1,147.3 | 1,154 | -14.7 | -1.3% | 170,550 |
| 2016/11/18 | 1,176.7 | 1,177.3 | 1,155.3 | 1,168.7 | -4 | -0.3% | 173,100 |
| 2016/11/17 | 1,189.3 | 1,198 | 1,163.3 | 1,172.7 | -16 | -1.3% | 120,150 |
| 2016/11/16 | 1,166 | 1,190 | 1,158 | 1,188.7 | +22 | +1.9% | 184,950 |
| 2016/11/15 | 1,189.3 | 1,189.3 | 1,157.3 | 1,166.7 | -22.6 | -1.9% | 158,400 |
| 2016/11/14 | 1,184 | 1,197.3 | 1,165.3 | 1,189.3 | +24 | +2.1% | 121,200 |
| 2016/11/11 | 1,184.7 | 1,194.7 | 1,161.3 | 1,165.3 | -19.4 | -1.6% | 134,550 |
| 2016/11/10 | 1,184.7 | 1,200 | 1,174 | 1,184.7 | +51.4 | +4.5% | 163,350 |
| 2016/11/09 | 1,192.7 | 1,197.3 | 1,120 | 1,133.3 | -47.4 | -4% | 209,700 |
| 2016/11/08 | 1,198 | 1,202.7 | 1,177.3 | 1,180.7 | -17.3 | -1.4% | 71,400 |
| 2016/11/07 | 1,176 | 1,200.7 | 1,172 | 1,198 | +22 | +1.9% | 117,000 |
| 2016/11/04 | 1,173.3 | 1,180 | 1,160 | 1,176 | -11.3 | -1% | 124,650 |
2101～
2150
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
