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 |
|---|---|---|---|---|---|---|---|
| 2016/08/19 | 1,102.7 | 1,107.3 | 1,074.7 | 1,088 | -14.7 | -1.3% | 136,200 |
| 2016/08/18 | 1,107.3 | 1,120 | 1,089.3 | 1,102.7 | -20.6 | -1.8% | 205,050 |
| 2016/08/17 | 1,124.7 | 1,127.3 | 1,113.3 | 1,123.3 | -12.7 | -1.1% | 161,850 |
| 2016/08/16 | 1,156 | 1,157.3 | 1,134 | 1,136 | -20 | -1.7% | 172,500 |
| 2016/08/15 | 1,162.7 | 1,172.7 | 1,150 | 1,156 | -5.3 | -0.5% | 65,700 |
| 2016/08/12 | 1,159.3 | 1,170 | 1,151.3 | 1,161.3 | +6.6 | +0.6% | 118,950 |
| 2016/08/10 | 1,138 | 1,163.3 | 1,138 | 1,154.7 | +16.7 | +1.5% | 206,100 |
| 2016/08/09 | 1,130 | 1,145.3 | 1,107.3 | 1,138 | +8 | +0.7% | 230,550 |
| 2016/08/08 | 1,153.3 | 1,158 | 1,121.3 | 1,130 | -17.3 | -1.5% | 241,050 |
| 2016/08/05 | 1,168.7 | 1,196.7 | 1,140 | 1,147.3 | -17.4 | -1.5% | 180,600 |
| 2016/08/04 | 1,216.7 | 1,222.7 | 1,162 | 1,164.7 | -45.3 | -3.7% | 243,300 |
| 2016/08/03 | 1,243.3 | 1,252.7 | 1,205.3 | 1,210 | -63.3 | -5% | 328,500 |
| 2016/08/02 | 1,249.3 | 1,280.7 | 1,249.3 | 1,273.3 | +24 | +1.9% | 267,150 |
| 2016/08/01 | 1,250.7 | 1,264 | 1,234 | 1,249.3 | -0.7 | -0.1% | 238,950 |
| 2016/07/29 | 1,281.3 | 1,290.7 | 1,200 | 1,250 | -100.7 | -7.5% | 483,750 |
| 2016/07/28 | 1,375.3 | 1,384 | 1,338 | 1,350.7 | -28 | -2% | 131,700 |
| 2016/07/27 | 1,388 | 1,412.7 | 1,357.3 | 1,378.7 | -16.6 | -1.2% | 164,700 |
| 2016/07/26 | 1,431.3 | 1,442.7 | 1,386.7 | 1,395.3 | -36 | -2.5% | 159,000 |
| 2016/07/25 | 1,400 | 1,520 | 1,392.7 | 1,431.3 | +52 | +3.8% | 523,950 |
| 2016/07/22 | 1,368 | 1,398 | 1,365.3 | 1,379.3 | +12 | +0.9% | 140,400 |
| 2016/07/21 | 1,370 | 1,388.7 | 1,345.3 | 1,367.3 | +2 | +0.1% | 202,200 |
| 2016/07/20 | 1,333.3 | 1,365.3 | 1,320 | 1,365.3 | +47.3 | +3.6% | 117,000 |
| 2016/07/19 | 1,298.7 | 1,338.7 | 1,290 | 1,318 | +20 | +1.5% | 153,150 |
| 2016/07/15 | 1,380 | 1,386 | 1,288 | 1,298 | -68 | -5% | 301,500 |
| 2016/07/14 | 1,356 | 1,392 | 1,348 | 1,366 | +4 | +0.3% | 118,950 |
| 2016/07/13 | 1,382 | 1,382 | 1,352 | 1,362 | +13.3 | +1% | 152,400 |
| 2016/07/12 | 1,383.3 | 1,384.7 | 1,346.7 | 1,348.7 | +18.7 | +1.4% | 168,750 |
| 2016/07/11 | 1,319.3 | 1,350.7 | 1,307.3 | 1,330 | +52.7 | +4.1% | 144,900 |
| 2016/07/08 | 1,304 | 1,330.7 | 1,268 | 1,277.3 | -18 | -1.4% | 113,700 |
| 2016/07/07 | 1,332.7 | 1,335.3 | 1,288.7 | 1,295.3 | -46.7 | -3.5% | 145,050 |
| 2016/07/06 | 1,393.3 | 1,393.3 | 1,327.3 | 1,342 | -64.7 | -4.6% | 283,800 |
| 2016/07/05 | 1,369.3 | 1,418 | 1,344.7 | 1,406.7 | +48.7 | +3.6% | 285,450 |
| 2016/07/04 | 1,361.3 | 1,368.7 | 1,350.7 | 1,358 | -2.7 | -0.2% | 116,550 |
| 2016/07/01 | 1,344 | 1,389.3 | 1,334.7 | 1,360.7 | +32.7 | +2.5% | 202,050 |
| 2016/06/30 | 1,355.3 | 1,360 | 1,325.3 | 1,328 | -13.3 | -1% | 188,250 |
| 2016/06/29 | 1,324 | 1,350 | 1,316 | 1,341.3 | +32 | +2.4% | 146,250 |
| 2016/06/28 | 1,273.3 | 1,327.3 | 1,260 | 1,309.3 | -4 | -0.3% | 220,350 |
| 2016/06/27 | 1,240 | 1,320 | 1,240 | 1,313.3 | +103.3 | +8.5% | 217,050 |
| 2016/06/24 | 1,352.7 | 1,352.7 | 1,154.7 | 1,210 | -122 | -9.2% | 410,850 |
| 2016/06/23 | 1,334.7 | 1,349.3 | 1,326 | 1,332 | -17.3 | -1.3% | 199,500 |
| 2016/06/22 | 1,385.3 | 1,386 | 1,342.7 | 1,349.3 | -36 | -2.6% | 157,200 |
| 2016/06/21 | 1,386.7 | 1,394.7 | 1,370 | 1,385.3 | -10 | -0.7% | 125,400 |
| 2016/06/20 | 1,400 | 1,416 | 1,390 | 1,395.3 | +7.3 | +0.5% | 104,550 |
| 2016/06/17 | 1,402.7 | 1,408.7 | 1,377.3 | 1,388 | +18.7 | +1.4% | 159,450 |
| 2016/06/16 | 1,413.3 | 1,433.3 | 1,360 | 1,369.3 | -57.4 | -4% | 198,300 |
| 2016/06/15 | 1,410 | 1,444.7 | 1,405.3 | 1,426.7 | -6.6 | -0.5% | 156,450 |
| 2016/06/14 | 1,455.3 | 1,473.3 | 1,422 | 1,433.3 | -36.7 | -2.5% | 150,900 |
| 2016/06/13 | 1,523.3 | 1,532 | 1,470 | 1,470 | -86.7 | -5.6% | 227,400 |
| 2016/06/10 | 1,581.3 | 1,585.3 | 1,543.3 | 1,556.7 | -46 | -2.9% | 235,200 |
| 2016/06/09 | 1,628 | 1,635.3 | 1,596.7 | 1,602.7 | -25.3 | -1.6% | 128,100 |
2201～
2250
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
