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 |
|---|---|---|---|---|---|---|---|
| 2016/05/02 | 1,529.3 | 1,556 | 1,507.3 | 1,553.3 | -16.7 | -1.1% | 114,150 |
| 2016/04/28 | 1,622.7 | 1,626.7 | 1,566.7 | 1,570 | -29.3 | -1.8% | 197,400 |
| 2016/04/27 | 1,626.7 | 1,638.7 | 1,593.3 | 1,599.3 | -21.4 | -1.3% | 176,100 |
| 2016/04/26 | 1,580.7 | 1,656 | 1,580.7 | 1,620.7 | +48 | +3.1% | 364,800 |
| 2016/04/25 | 1,619.3 | 1,620 | 1,569.3 | 1,572.7 | -43.3 | -2.7% | 98,850 |
| 2016/04/22 | 1,600.7 | 1,618.7 | 1,596 | 1,616 | +6 | +0.4% | 107,550 |
| 2016/04/21 | 1,591.3 | 1,626.7 | 1,574.7 | 1,610 | +43.3 | +2.8% | 160,200 |
| 2016/04/20 | 1,580 | 1,606 | 1,560.7 | 1,566.7 | +3.4 | +0.2% | 263,850 |
| 2016/04/19 | 1,566.7 | 1,581.3 | 1,543.3 | 1,563.3 | -22 | -1.4% | 332,700 |
| 2016/04/18 | 1,527.3 | 1,589.3 | 1,510.7 | 1,585.3 | +47.3 | +3.1% | 379,200 |
| 2016/04/15 | 1,540.7 | 1,553.3 | 1,528.7 | 1,538 | -6 | -0.4% | 262,200 |
| 2016/04/14 | 1,544 | 1,550.7 | 1,510 | 1,544 | +23.3 | +1.5% | 305,250 |
| 2016/04/13 | 1,544.7 | 1,545.3 | 1,503.3 | 1,520.7 | -24 | -1.6% | 206,400 |
| 2016/04/12 | 1,564.7 | 1,566.7 | 1,528 | 1,544.7 | -36 | -2.3% | 307,050 |
| 2016/04/11 | 1,566 | 1,600 | 1,534 | 1,580.7 | +97.4 | +6.6% | 552,750 |
| 2016/04/08 | 1,429.3 | 1,498 | 1,420.7 | 1,483.3 | +14 | +1% | 182,250 |
| 2016/04/07 | 1,426.7 | 1,470 | 1,426.7 | 1,469.3 | +47.3 | +3.3% | 139,200 |
| 2016/04/06 | 1,408 | 1,428.7 | 1,380 | 1,422 | +10.7 | +0.8% | 128,550 |
| 2016/04/05 | 1,470 | 1,479.3 | 1,408.7 | 1,411.3 | -87.4 | -5.8% | 105,300 |
| 2016/04/04 | 1,476 | 1,516 | 1,468.7 | 1,498.7 | +12.7 | +0.9% | 156,900 |
| 2016/04/01 | 1,522.7 | 1,522.7 | 1,470.7 | 1,486 | -21.3 | -1.4% | 202,800 |
| 2016/03/31 | 1,569.3 | 1,569.3 | 1,507.3 | 1,507.3 | -52.7 | -3.4% | 156,150 |
| 2016/03/30 | 1,562.7 | 1,584 | 1,532 | 1,560 | +12.7 | +0.8% | 165,750 |
| 2016/03/29 | 1,548 | 1,566.7 | 1,516 | 1,547.3 | +15.3 | +1% | 177,000 |
| 2016/03/28 | 1,508.7 | 1,540 | 1,502.7 | 1,532 | +45.3 | +3% | 237,450 |
| 2016/03/25 | 1,439.3 | 1,496.7 | 1,423.3 | 1,486.7 | +71.4 | +5% | 302,250 |
| 2016/03/24 | 1,402 | 1,424 | 1,390 | 1,415.3 | +4.6 | +0.3% | 133,950 |
| 2016/03/23 | 1,411.3 | 1,420.7 | 1,400 | 1,410.7 | +10.7 | +0.8% | 120,150 |
| 2016/03/22 | 1,389.3 | 1,400 | 1,374 | 1,400 | +34 | +2.5% | 160,650 |
| 2016/03/18 | 1,350 | 1,371.3 | 1,333.3 | 1,366 | +16.7 | +1.2% | 196,650 |
| 2016/03/17 | 1,375.3 | 1,394 | 1,338 | 1,349.3 | -3.4 | -0.3% | 227,550 |
| 2016/03/16 | 1,345.3 | 1,368 | 1,340 | 1,352.7 | -5.3 | -0.4% | 135,900 |
| 2016/03/15 | 1,353.3 | 1,391.3 | 1,346 | 1,358 | -12.7 | -0.9% | 156,600 |
| 2016/03/14 | 1,333.3 | 1,372.7 | 1,324 | 1,370.7 | +56 | +4.3% | 134,550 |
| 2016/03/11 | 1,298.7 | 1,325.3 | 1,287.3 | 1,314.7 | +7.4 | +0.6% | 117,000 |
| 2016/03/10 | 1,307.3 | 1,316 | 1,292.7 | 1,307.3 | +16.6 | +1.3% | 74,850 |
| 2016/03/09 | 1,286.7 | 1,308 | 1,280 | 1,290.7 | -2.6 | -0.2% | 128,550 |
| 2016/03/08 | 1,272.7 | 1,300 | 1,254.7 | 1,293.3 | +11.3 | +0.9% | 131,400 |
| 2016/03/07 | 1,292 | 1,302 | 1,274 | 1,282 | -6 | -0.5% | 84,900 |
| 2016/03/04 | 1,256.7 | 1,291.3 | 1,246 | 1,288 | +31.3 | +2.5% | 115,800 |
| 2016/03/03 | 1,254 | 1,268.7 | 1,234.7 | 1,256.7 | -1.3 | -0.1% | 90,750 |
| 2016/03/02 | 1,262 | 1,274.7 | 1,237.3 | 1,258 | +22 | +1.8% | 124,050 |
| 2016/03/01 | 1,230 | 1,245.3 | 1,208 | 1,236 | +20 | +1.6% | 109,500 |
| 2016/02/29 | 1,252.7 | 1,258 | 1,214.7 | 1,216 | -17.3 | -1.4% | 185,700 |
| 2016/02/26 | 1,262.7 | 1,280.7 | 1,229.3 | 1,233.3 | -28.7 | -2.3% | 135,000 |
| 2016/02/25 | 1,253.3 | 1,300 | 1,252 | 1,262 | +35.3 | +2.9% | 117,900 |
| 2016/02/24 | 1,211.3 | 1,272.7 | 1,211.3 | 1,226.7 | +10 | +0.8% | 185,250 |
| 2016/02/23 | 1,236.7 | 1,242 | 1,196 | 1,216.7 | -18 | -1.5% | 138,450 |
| 2016/02/22 | 1,167.3 | 1,237.3 | 1,167.3 | 1,234.7 | +50 | +4.2% | 108,000 |
| 2016/02/19 | 1,200.7 | 1,200.7 | 1,164 | 1,184.7 | -34.6 | -2.8% | 127,350 |
2201～
2250
件表示中 / 6947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 | 119,000円 | +1.8% | +11.8% | 3.53% | 21.17倍 | 1.27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 |
| 福井コンピ | 333,000円 | +6.4% | +9.9% | 2.10% | 17.39倍 | 2.74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 |
| ブロドリーフ | 70,000円 | +11.4% | +175.2% | 0.71% | 62.44倍 | 2.70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 |
| ラクスル | 115,100円 | +19.3% | +32.3% | 0.26% | 26.85倍 | 4.27倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| ソフトウェアサー | 1,236,000円 | +8.3% | +13.3% | 1.21% | 11.24倍 | 1.78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
