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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,205.3 | 1,223.3 | 1,200 | 1,222.7 | +11.4 | +0.9% | 36,900 |
| 2015/08/11 | 1,226.7 | 1,230 | 1,192.7 | 1,211.3 | -4 | -0.3% | 35,400 |
| 2015/08/10 | 1,212 | 1,216 | 1,201.3 | 1,215.3 | +7.3 | +0.6% | 30,750 |
| 2015/08/07 | 1,228 | 1,228 | 1,179.3 | 1,208 | -24 | -1.9% | 107,550 |
| 2015/08/06 | 1,213.3 | 1,232 | 1,201.3 | 1,232 | +13.3 | +1.1% | 87,900 |
| 2015/08/05 | 1,158.7 | 1,222 | 1,156 | 1,218.7 | +65.4 | +5.7% | 191,700 |
| 2015/08/04 | 1,112 | 1,159.3 | 1,112 | 1,153.3 | +14.6 | +1.3% | 83,850 |
| 2015/08/03 | 1,113.3 | 1,143.3 | 1,080 | 1,138.7 | +28 | +2.5% | 143,400 |
| 2015/07/31 | 1,105.3 | 1,112 | 1,094 | 1,110.7 | +5.4 | +0.5% | 42,600 |
| 2015/07/30 | 1,080 | 1,113.3 | 1,073.3 | 1,105.3 | +32 | +3% | 73,050 |
| 2015/07/29 | 1,081.3 | 1,081.3 | 1,059.3 | 1,073.3 | +8 | +0.8% | 29,700 |
| 2015/07/28 | 1,048 | 1,080 | 1,040.7 | 1,065.3 | +9.3 | +0.9% | 32,850 |
| 2015/07/27 | 1,080.7 | 1,080.7 | 1,056 | 1,056 | -35.3 | -3.2% | 36,000 |
| 2015/07/24 | 1,112.7 | 1,117.3 | 1,079.3 | 1,091.3 | +12.6 | +1.2% | 94,500 |
| 2015/07/23 | 1,056 | 1,080 | 1,056 | 1,078.7 | +24 | +2.3% | 34,350 |
| 2015/07/22 | 1,052 | 1,066 | 1,048.7 | 1,054.7 | -2.6 | -0.2% | 24,450 |
| 2015/07/21 | 1,057.3 | 1,066 | 1,046 | 1,057.3 | +8.6 | +0.8% | 42,600 |
| 2015/07/17 | 1,053.3 | 1,053.3 | 1,036 | 1,048.7 | +2.7 | +0.3% | 19,650 |
| 2015/07/16 | 1,054 | 1,058.7 | 1,038.7 | 1,046 | +0.7 | +0.1% | 37,650 |
| 2015/07/15 | 1,066 | 1,066 | 1,037.3 | 1,045.3 | -13.4 | -1.3% | 57,150 |
| 2015/07/14 | 1,053.3 | 1,062 | 1,042 | 1,058.7 | +32 | +3.1% | 63,600 |
| 2015/07/13 | 1,007.3 | 1,036.7 | 1,001.3 | 1,026.7 | +28 | +2.8% | 22,350 |
| 2015/07/10 | 1,006.7 | 1,023.3 | 994.7 | 998.7 | ±0 | ±0% | 54,000 |
| 2015/07/09 | 966.7 | 1,011.3 | 957.3 | 998.7 | -4.6 | -0.5% | 166,650 |
| 2015/07/08 | 1,052 | 1,058.7 | 1,003.3 | 1,003.3 | -50.7 | -4.8% | 52,800 |
| 2015/07/07 | 1,068 | 1,068 | 1,052.7 | 1,054 | +1.3 | +0.1% | 24,450 |
| 2015/07/06 | 1,058 | 1,073.3 | 1,047.3 | 1,052.7 | -28 | -2.6% | 39,150 |
| 2015/07/03 | 1,082.7 | 1,085.3 | 1,070 | 1,080.7 | +2.7 | +0.3% | 68,700 |
| 2015/07/02 | 1,076.7 | 1,083.3 | 1,074 | 1,078 | +10 | +0.9% | 40,050 |
| 2015/07/01 | 1,073.3 | 1,073.3 | 1,062 | 1,068 | ±0 | ±0% | 22,200 |
| 2015/06/30 | 1,047.3 | 1,079.3 | 1,046.7 | 1,068 | +4 | +0.4% | 41,700 |
| 2015/06/29 | 1,063.3 | 1,090 | 1,058.7 | 1,064 | -26 | -2.4% | 55,800 |
| 2015/06/26 | 1,106 | 1,108 | 1,086.7 | 1,090 | -6 | -0.5% | 59,550 |
| 2015/06/25 | 1,112.7 | 1,112.7 | 1,094 | 1,096 | -10.7 | -1% | 45,600 |
| 2015/06/24 | 1,118 | 1,118.7 | 1,100 | 1,106.7 | -4 | -0.4% | 58,350 |
| 2015/06/23 | 1,098 | 1,115.3 | 1,098 | 1,110.7 | +6.7 | +0.6% | 45,150 |
| 2015/06/22 | 1,096.7 | 1,114 | 1,093.3 | 1,104 | +8 | +0.7% | 48,750 |
| 2015/06/19 | 1,112 | 1,116 | 1,087.3 | 1,096 | +0.7 | +0.1% | 68,550 |
| 2015/06/18 | 1,106 | 1,116.7 | 1,084 | 1,095.3 | -19.4 | -1.7% | 64,950 |
| 2015/06/17 | 1,110.7 | 1,128 | 1,106.7 | 1,114.7 | -4.6 | -0.4% | 51,750 |
| 2015/06/16 | 1,120.7 | 1,121.3 | 1,108 | 1,119.3 | -3.4 | -0.3% | 35,550 |
| 2015/06/15 | 1,136.7 | 1,136.7 | 1,118 | 1,122.7 | -16.6 | -1.5% | 30,300 |
| 2015/06/12 | 1,126 | 1,164 | 1,114.7 | 1,139.3 | +24.6 | +2.2% | 168,600 |
| 2015/06/11 | 1,076.7 | 1,118.7 | 1,076.7 | 1,114.7 | +52.7 | +5% | 77,850 |
| 2015/06/10 | 1,067.3 | 1,081.3 | 1,061.3 | 1,062 | -22 | -2% | 57,150 |
| 2015/06/09 | 1,086.7 | 1,125.3 | 1,084 | 1,084 | -3.3 | -0.3% | 120,150 |
| 2015/06/08 | 1,090.7 | 1,101.3 | 1,082.7 | 1,087.3 | -12 | -1.1% | 41,850 |
| 2015/06/05 | 1,075.3 | 1,106 | 1,075.3 | 1,099.3 | -2 | -0.2% | 55,650 |
| 2015/06/04 | 1,099.3 | 1,107.3 | 1,092.7 | 1,101.3 | +2 | +0.2% | 36,150 |
| 2015/06/03 | 1,120 | 1,124 | 1,093.3 | 1,099.3 | -26 | -2.3% | 59,850 |
2451～
2500
件表示中 / 7022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 | 108,400円 | +1.8% | +11.8% | 3.87% | 19.29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 | 124,800円 | +12.6% | +18.9% | 3.61% | 14.01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 | 229,800円 | +8.2% | +7.6% | 2.70% | 15.14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 | 324,500円 | +4.3% | +2.3% | 3.08% | 13.08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 | 167,700円 | +27.1% | -15.9% | 2.15% | 29.33倍 | 9.56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
