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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,104.7 | 1,132 | 1,100 | 1,125.3 | +28.6 | +2.6% | 110,400 |
| 2015/06/01 | 1,070 | 1,102.7 | 1,070 | 1,096.7 | +14.7 | +1.4% | 53,550 |
| 2015/05/29 | 1,057.3 | 1,088 | 1,057.3 | 1,082 | +24.7 | +2.3% | 143,700 |
| 2015/05/28 | 1,068 | 1,068 | 1,047.3 | 1,057.3 | -10.7 | -1% | 80,100 |
| 2015/05/27 | 1,051.3 | 1,072.7 | 1,047.3 | 1,068 | +24 | +2.3% | 105,900 |
| 2015/05/26 | 1,054.7 | 1,060 | 1,043.3 | 1,044 | -18.7 | -1.8% | 54,900 |
| 2015/05/25 | 1,082 | 1,082 | 1,057.3 | 1,062.7 | -4.6 | -0.4% | 41,100 |
| 2015/05/22 | 1,046.7 | 1,067.3 | 1,046.7 | 1,067.3 | +20.6 | +2% | 58,800 |
| 2015/05/21 | 1,078 | 1,080 | 1,046.7 | 1,046.7 | -20 | -1.9% | 69,600 |
| 2015/05/20 | 1,073.3 | 1,076 | 1,053.3 | 1,066.7 | -3.3 | -0.3% | 82,650 |
| 2015/05/19 | 1,066.7 | 1,072 | 1,045.3 | 1,070 | +5.3 | +0.5% | 86,250 |
| 2015/05/18 | 1,056.7 | 1,069.3 | 1,046.7 | 1,064.7 | +9.4 | +0.9% | 131,250 |
| 2015/05/15 | 1,133.3 | 1,142.7 | 1,052.7 | 1,055.3 | -114 | -9.7% | 427,050 |
| 2015/05/14 | 1,112.7 | 1,172 | 1,100.7 | 1,169.3 | +96 | +8.9% | 347,400 |
| 2015/05/13 | 1,066.7 | 1,091.3 | 1,066.7 | 1,073.3 | -17.4 | -1.6% | 147,750 |
| 2015/05/12 | 1,040 | 1,099.3 | 1,034.7 | 1,090.7 | +56.7 | +5.5% | 343,800 |
| 2015/05/11 | 1,000 | 1,038 | 993.3 | 1,034 | +38 | +3.8% | 154,950 |
| 2015/05/08 | 998.7 | 1,000 | 985.3 | 996 | -2.7 | -0.3% | 102,450 |
| 2015/05/07 | 980 | 999.3 | 980 | 998.7 | +22.7 | +2.3% | 86,850 |
| 2015/05/01 | 983.3 | 995.3 | 963.3 | 976 | -7.3 | -0.7% | 96,600 |
| 2015/04/30 | 974.7 | 983.3 | 967.3 | 983.3 | -0.7 | -0.1% | 81,750 |
| 2015/04/28 | 990 | 990 | 976 | 984 | -0.7 | -0.1% | 99,450 |
| 2015/04/27 | 966.7 | 994 | 964.7 | 984.7 | +19.4 | +2% | 125,700 |
| 2015/04/24 | 963.3 | 966.7 | 948 | 965.3 | +22 | +2.3% | 144,450 |
| 2015/04/23 | 933.3 | 965.3 | 930.7 | 943.3 | -0.7 | -0.1% | 157,950 |
| 2015/04/22 | 946.7 | 952.7 | 936 | 944 | -2.7 | -0.3% | 38,550 |
| 2015/04/21 | 938 | 946.7 | 936.7 | 946.7 | +7.4 | +0.8% | 25,050 |
| 2015/04/20 | 946.7 | 948 | 939.3 | 939.3 | -4 | -0.4% | 35,400 |
| 2015/04/17 | 945.3 | 948.7 | 943.3 | 943.3 | -8.7 | -0.9% | 33,600 |
| 2015/04/16 | 950 | 954.7 | 945.3 | 952 | +0.7 | +0.1% | 23,700 |
| 2015/04/15 | 950.7 | 955.3 | 946.7 | 951.3 | -4.7 | -0.5% | 25,950 |
| 2015/04/14 | 948 | 959.3 | 948 | 956 | -8 | -0.8% | 34,650 |
| 2015/04/13 | 955.3 | 964.7 | 951.3 | 964 | +4.7 | +0.5% | 37,650 |
| 2015/04/10 | 961.3 | 966.7 | 955.3 | 959.3 | -5.4 | -0.6% | 56,400 |
| 2015/04/09 | 973.3 | 978 | 959.3 | 964.7 | -13.3 | -1.4% | 35,100 |
| 2015/04/08 | 967.3 | 984.7 | 960 | 978 | +11.3 | +1.2% | 62,250 |
| 2015/04/07 | 976 | 980 | 960 | 966.7 | -14 | -1.4% | 66,750 |
| 2015/04/06 | 980.7 | 986.7 | 971.3 | 980.7 | -18 | -1.8% | 30,900 |
| 2015/04/03 | 988 | 1,012.7 | 988 | 998.7 | -3.3 | -0.3% | 29,850 |
| 2015/04/02 | 972.7 | 1,012 | 972 | 1,002 | +30 | +3.1% | 63,150 |
| 2015/04/01 | 973.3 | 995.3 | 965.3 | 972 | -16.7 | -1.7% | 63,750 |
| 2015/03/31 | 986 | 1,019.3 | 982 | 988.7 | +22.7 | +2.3% | 88,050 |
| 2015/03/30 | 972 | 980 | 953.3 | 966 | -2.7 | -0.3% | 50,700 |
| 2015/03/27 | 984.7 | 1,002.7 | 962.7 | 968.7 | -36.6 | -3.6% | 51,000 |
| 2015/03/26 | 1,000.7 | 1,006.7 | 993.3 | 1,005.3 | -2 | -0.2% | 47,250 |
| 2015/03/25 | 1,017.3 | 1,017.3 | 1,000 | 1,007.3 | -5.4 | -0.5% | 40,050 |
| 2015/03/24 | 1,022 | 1,022 | 1,003.3 | 1,012.7 | -12 | -1.2% | 54,750 |
| 2015/03/23 | 1,019.3 | 1,029.3 | 1,016.7 | 1,024.7 | +1.4 | +0.1% | 26,400 |
| 2015/03/20 | 1,020 | 1,024.7 | 1,000 | 1,023.3 | +10 | +1% | 52,050 |
| 2015/03/19 | 1,028 | 1,032.7 | 1,010.7 | 1,013.3 | -20.7 | -2% | 31,050 |
2501～
2550
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
