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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 1,179.3 | 1,214.7 | 1,153.3 | 1,157.3 | +0.6 | +0.1% | 183,900 |
| 2015/10/23 | 1,179.3 | 1,180 | 1,152.7 | 1,156.7 | -3.3 | -0.3% | 54,300 |
| 2015/10/22 | 1,166.7 | 1,168 | 1,156.7 | 1,160 | -14.7 | -1.3% | 18,150 |
| 2015/10/21 | 1,134 | 1,175.3 | 1,134 | 1,174.7 | +24 | +2.1% | 46,200 |
| 2015/10/20 | 1,169.3 | 1,171.3 | 1,149.3 | 1,150.7 | -18.6 | -1.6% | 13,800 |
| 2015/10/19 | 1,174 | 1,174 | 1,147.3 | 1,169.3 | -1.4 | -0.1% | 23,550 |
| 2015/10/16 | 1,202.7 | 1,204 | 1,167.3 | 1,170.7 | -26 | -2.2% | 45,750 |
| 2015/10/15 | 1,198 | 1,204 | 1,170.7 | 1,196.7 | -2 | -0.2% | 43,200 |
| 2015/10/14 | 1,174 | 1,212.7 | 1,160 | 1,198.7 | +4.7 | +0.4% | 123,150 |
| 2015/10/13 | 1,173.3 | 1,201.3 | 1,172.7 | 1,194 | +12 | +1% | 72,750 |
| 2015/10/09 | 1,160.7 | 1,182.7 | 1,137.3 | 1,182 | +32 | +2.8% | 89,250 |
| 2015/10/08 | 1,167.3 | 1,167.3 | 1,142 | 1,150 | -22.7 | -1.9% | 57,900 |
| 2015/10/07 | 1,150 | 1,178.7 | 1,133.3 | 1,172.7 | +22.7 | +2% | 86,550 |
| 2015/10/06 | 1,153.3 | 1,176 | 1,133.3 | 1,150 | +1.3 | +0.1% | 101,400 |
| 2015/10/05 | 1,146.7 | 1,156.7 | 1,117.3 | 1,148.7 | +7.4 | +0.6% | 70,500 |
| 2015/10/02 | 1,092.7 | 1,146.7 | 1,078.7 | 1,141.3 | +50 | +4.6% | 122,400 |
| 2015/10/01 | 1,087.3 | 1,095.3 | 1,065.3 | 1,091.3 | +17.3 | +1.6% | 50,400 |
| 2015/09/30 | 1,046 | 1,078 | 1,040.7 | 1,074 | +47.3 | +4.6% | 54,150 |
| 2015/09/29 | 1,056 | 1,060 | 1,023.3 | 1,026.7 | -51.3 | -4.8% | 60,750 |
| 2015/09/28 | 1,061.3 | 1,088 | 1,052.7 | 1,078 | +6.7 | +0.6% | 55,950 |
| 2015/09/25 | 1,069.3 | 1,092 | 1,046.7 | 1,071.3 | +10.6 | +1% | 73,200 |
| 2015/09/24 | 1,067.3 | 1,096.7 | 1,060.7 | 1,060.7 | -36.6 | -3.3% | 65,100 |
| 2015/09/18 | 1,103.3 | 1,130.7 | 1,096.7 | 1,097.3 | -22 | -2% | 94,800 |
| 2015/09/17 | 1,092.7 | 1,122.7 | 1,082 | 1,119.3 | +45.3 | +4.2% | 103,350 |
| 2015/09/16 | 1,096.7 | 1,103.3 | 1,058.7 | 1,074 | -15.3 | -1.4% | 89,550 |
| 2015/09/15 | 1,046.7 | 1,106 | 1,037.3 | 1,089.3 | +47.3 | +4.5% | 205,350 |
| 2015/09/14 | 973.3 | 1,050.7 | 968 | 1,042 | +76 | +7.9% | 140,400 |
| 2015/09/11 | 933.3 | 971.3 | 933.3 | 966 | +12.7 | +1.3% | 114,300 |
| 2015/09/10 | 929.3 | 966.7 | 925.3 | 953.3 | +6.6 | +0.7% | 54,150 |
| 2015/09/09 | 931.3 | 946.7 | 928.7 | 946.7 | +41.4 | +4.6% | 67,200 |
| 2015/09/08 | 939.3 | 940 | 902 | 905.3 | -38 | -4% | 71,400 |
| 2015/09/07 | 949.3 | 962.7 | 933.3 | 943.3 | -20 | -2.1% | 114,600 |
| 2015/09/04 | 998.7 | 998.7 | 952.7 | 963.3 | -26.7 | -2.7% | 65,700 |
| 2015/09/03 | 1,031.3 | 1,031.3 | 988 | 990 | +4.7 | +0.5% | 63,450 |
| 2015/09/02 | 1,000 | 1,013.3 | 967.3 | 985.3 | -14.7 | -1.5% | 100,200 |
| 2015/09/01 | 1,046 | 1,046 | 1,000 | 1,000 | -48.7 | -4.6% | 62,250 |
| 2015/08/31 | 1,033.3 | 1,058.7 | 1,031.3 | 1,048.7 | +4 | +0.4% | 43,050 |
| 2015/08/28 | 1,040 | 1,050.7 | 1,026.7 | 1,044.7 | +22 | +2.2% | 44,850 |
| 2015/08/27 | 1,018 | 1,038.7 | 1,004 | 1,022.7 | +20 | +2% | 112,800 |
| 2015/08/26 | 1,006 | 1,031.3 | 967.3 | 1,002.7 | -9.3 | -0.9% | 157,200 |
| 2015/08/25 | 1,008 | 1,073.3 | 980.7 | 1,012 | -34 | -3.3% | 139,350 |
| 2015/08/24 | 1,060.7 | 1,132.7 | 1,045.3 | 1,046 | -47.3 | -4.3% | 133,050 |
| 2015/08/21 | 1,133.3 | 1,147.3 | 1,082.7 | 1,093.3 | -68.7 | -5.9% | 144,450 |
| 2015/08/20 | 1,167.3 | 1,178.7 | 1,159.3 | 1,162 | -17.3 | -1.5% | 29,400 |
| 2015/08/19 | 1,192 | 1,198.7 | 1,174.7 | 1,179.3 | -20.7 | -1.7% | 38,850 |
| 2015/08/18 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 58,200 |
| 2015/08/17 | 1,186.7 | 1,200 | 1,177.3 | 1,200 | +5.3 | +0.4% | 28,800 |
| 2015/08/14 | 1,200 | 1,200 | 1,180 | 1,194.7 | -8 | -0.7% | 28,350 |
| 2015/08/13 | 1,210.7 | 1,222.7 | 1,190 | 1,202.7 | -20 | -1.6% | 27,150 |
| 2015/08/12 | 1,205.3 | 1,223.3 | 1,200 | 1,222.7 | +11.4 | +0.9% | 36,900 |
2401～
2450
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 | 108,100円 | +1.8% | +11.8% | 3.89% | 19.23倍 | 1.15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 | 125,900円 | +12.6% | +18.9% | 3.57% | 14.13倍 | 3.23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 | 230,600円 | +8.2% | +7.6% | 2.69% | 15.19倍 | 2.75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 | 326,000円 | +4.3% | +2.3% | 3.07% | 13.14倍 | 1.34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 | 168,200円 | +27.1% | -15.9% | 2.14% | 29.42倍 | 9.59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
