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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 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 |
| 2015/03/18 | 1,032.7 | 1,039.3 | 1,018.7 | 1,034 | +8 | +0.8% | 72,750 |
| 2015/03/17 | 1,014 | 1,032.7 | 1,012 | 1,026 | +24.7 | +2.5% | 71,250 |
| 2015/03/16 | 991.3 | 1,016.7 | 983.3 | 1,001.3 | -0.7 | -0.1% | 61,350 |
| 2015/03/13 | 1,008 | 1,014 | 994 | 1,002 | +5.3 | +0.5% | 126,900 |
| 2015/03/12 | 980 | 999.3 | 980 | 996.7 | +10.7 | +1.1% | 30,600 |
| 2015/03/11 | 972.7 | 991.3 | 971.3 | 986 | +13.3 | +1.4% | 46,800 |
| 2015/03/10 | 992 | 992 | 970.7 | 972.7 | -1.3 | -0.1% | 43,200 |
| 2015/03/09 | 974 | 981.3 | 972 | 974 | -1.3 | -0.1% | 26,550 |
| 2015/03/06 | 980.7 | 986.7 | 973.3 | 975.3 | -4.7 | -0.5% | 43,050 |
| 2015/03/05 | 976.7 | 985.3 | 976.7 | 980 | ±0 | ±0% | 16,650 |
| 2015/03/04 | 980 | 990 | 969.3 | 980 | -5.3 | -0.5% | 58,200 |
| 2015/03/03 | 1,022.7 | 1,022.7 | 983.3 | 985.3 | -22 | -2.2% | 79,650 |
| 2015/03/02 | 1,000 | 1,021.3 | 1,000 | 1,007.3 | +6 | +0.6% | 53,850 |
| 2015/02/27 | 1,033.3 | 1,033.3 | 997.3 | 1,001.3 | -32.7 | -3.2% | 96,900 |
| 2015/02/26 | 1,030 | 1,037.3 | 1,025.3 | 1,034 | +4 | +0.4% | 63,750 |
| 2015/02/25 | 1,036 | 1,036 | 1,019.3 | 1,030 | +16.7 | +1.6% | 63,150 |
| 2015/02/24 | 1,006 | 1,026 | 1,006 | 1,013.3 | +13.3 | +1.3% | 63,450 |
| 2015/02/23 | 1,038.7 | 1,038.7 | 996.7 | 1,000 | -26 | -2.5% | 100,500 |
| 2015/02/20 | 1,034 | 1,034 | 1,018.7 | 1,026 | +7.3 | +0.7% | 57,150 |
| 2015/02/19 | 1,032.7 | 1,042.7 | 1,010.7 | 1,018.7 | -20 | -1.9% | 125,850 |
| 2015/02/18 | 1,060 | 1,062 | 1,037.3 | 1,038.7 | -4.6 | -0.4% | 91,950 |
| 2015/02/17 | 1,026.7 | 1,049.3 | 1,021.3 | 1,043.3 | +12.6 | +1.2% | 101,100 |
| 2015/02/16 | 991.3 | 1,033.3 | 991.3 | 1,030.7 | +35.4 | +3.6% | 128,100 |
| 2015/02/13 | 1,003.3 | 1,006 | 991.3 | 995.3 | -7.4 | -0.7% | 84,450 |
| 2015/02/12 | 966.7 | 1,010.7 | 965.3 | 1,002.7 | +39.4 | +4.1% | 103,500 |
| 2015/02/10 | 970 | 974.7 | 952.7 | 963.3 | -2.7 | -0.3% | 85,650 |
| 2015/02/09 | 967.3 | 974.7 | 958 | 966 | -7.3 | -0.8% | 77,100 |
| 2015/02/06 | 986 | 986 | 963.3 | 973.3 | +6 | +0.6% | 46,950 |
| 2015/02/05 | 960 | 973.3 | 956.7 | 967.3 | -2 | -0.2% | 65,100 |
| 2015/02/04 | 960 | 981.3 | 960 | 969.3 | +10.6 | +1.1% | 58,350 |
| 2015/02/03 | 958 | 962.7 | 946 | 958.7 | +1.4 | +0.1% | 130,350 |
| 2015/02/02 | 968.7 | 970.7 | 940 | 957.3 | -58 | -5.7% | 202,800 |
| 2015/01/30 | 1,027.3 | 1,033.3 | 1,006 | 1,015.3 | -14 | -1.4% | 81,750 |
2501～
2550
件表示中 / 6989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 | 101,800円 | +1.8% | +11.8% | 4.13% | 18.11倍 | 1.09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 |
| ＪＦＥ－ＳＩ | 188,000円 | -8.4% | -16.5% | 3.62% | 13.86倍 | 1.79倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| ソフトクリエＨＤ | 211,800円 | +8.2% | +7.6% | 2.93% | 13.96倍 | 2.53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 |
| スマレジ | 294,200円 | +25.2% | +18.9% | 0.68% | 30.37倍 | 7.39倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| セーフィー | 103,500円 | +22.3% | - | 0.00% | 575.00倍 | 6.73倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
