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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 939.3 | 965.3 | 925.3 | 950.7 | -2 | -0.2% | 79,650 |
| 2009/06/30 | 949.3 | 964.7 | 948 | 952.7 | +3.4 | +0.4% | 68,700 |
| 2009/06/29 | 955.3 | 978.7 | 933.3 | 949.3 | -19.4 | -2% | 94,050 |
| 2009/06/26 | 982.7 | 982.7 | 956.7 | 968.7 | -13.3 | -1.4% | 65,550 |
| 2009/06/25 | 989.3 | 992.7 | 968 | 982 | +4 | +0.4% | 93,150 |
| 2009/06/24 | 969.3 | 984.7 | 959.3 | 978 | +22 | +2.3% | 63,300 |
| 2009/06/23 | 946.7 | 980 | 946.7 | 956 | -28 | -2.8% | 82,950 |
| 2009/06/22 | 971.3 | 998 | 970 | 984 | +12.7 | +1.3% | 43,800 |
| 2009/06/19 | 983.3 | 984.7 | 954 | 971.3 | -11.4 | -1.2% | 82,050 |
| 2009/06/18 | 994.7 | 1,000 | 976.7 | 982.7 | -11.3 | -1.1% | 54,150 |
| 2009/06/17 | 966.7 | 1,000 | 960.7 | 994 | +17.3 | +1.8% | 65,400 |
| 2009/06/16 | 1,002.7 | 1,008.7 | 974 | 976.7 | -26 | -2.6% | 135,000 |
| 2009/06/15 | 966.7 | 1,012.7 | 960.7 | 1,002.7 | +52.7 | +5.5% | 166,350 |
| 2009/06/12 | 956.7 | 972 | 942 | 950 | +4 | +0.4% | 211,650 |
| 2009/06/11 | 954 | 958.7 | 930.7 | 946 | +5.3 | +0.6% | 110,250 |
| 2009/06/10 | 928 | 949.3 | 920 | 940.7 | +30.7 | +3.4% | 114,600 |
| 2009/06/09 | 932.7 | 932.7 | 901.3 | 910 | -22 | -2.4% | 145,050 |
| 2009/06/08 | 946.7 | 955.3 | 932 | 932 | -14.7 | -1.6% | 81,150 |
| 2009/06/05 | 960 | 960 | 934.7 | 946.7 | -4 | -0.4% | 92,850 |
| 2009/06/04 | 950 | 965.3 | 947.3 | 950.7 | +1.4 | +0.1% | 76,650 |
| 2009/06/03 | 947.3 | 960 | 944 | 949.3 | +16 | +1.7% | 51,900 |
| 2009/06/02 | 950.7 | 952.7 | 928 | 933.3 | +9.3 | +1% | 97,050 |
| 2009/06/01 | 914.7 | 938.7 | 904.7 | 924 | +3.3 | +0.4% | 123,750 |
| 2009/05/29 | 951.3 | 951.3 | 914.7 | 920.7 | -44 | -4.6% | 150,000 |
| 2009/05/28 | 949.3 | 971.3 | 948 | 964.7 | +16 | +1.7% | 132,600 |
| 2009/05/27 | 966.7 | 973.3 | 948.7 | 948.7 | +5.4 | +0.6% | 130,650 |
| 2009/05/26 | 926.7 | 953.3 | 913.3 | 943.3 | +38.6 | +4.3% | 101,550 |
| 2009/05/25 | 894 | 919.3 | 889.3 | 904.7 | +16 | +1.8% | 104,850 |
| 2009/05/22 | 882.7 | 896.7 | 869.3 | 888.7 | +18 | +2.1% | 106,350 |
| 2009/05/21 | 893.3 | 893.3 | 864 | 870.7 | -19.3 | -2.2% | 143,850 |
| 2009/05/20 | 875.3 | 892.7 | 874.7 | 890 | +5.3 | +0.6% | 95,700 |
| 2009/05/19 | 860 | 886 | 860 | 884.7 | +28 | +3.3% | 103,800 |
| 2009/05/18 | 873.3 | 886.7 | 853.3 | 856.7 | -30 | -3.4% | 102,750 |
| 2009/05/15 | 876 | 892 | 874.7 | 886.7 | +8 | +0.9% | 77,250 |
| 2009/05/14 | 880 | 893.3 | 874 | 878.7 | -14.6 | -1.6% | 79,200 |
| 2009/05/13 | 874 | 898.7 | 874 | 893.3 | +23.3 | +2.7% | 77,550 |
| 2009/05/12 | 863.3 | 898.7 | 850.7 | 870 | +5.3 | +0.6% | 129,150 |
| 2009/05/11 | 893.3 | 905.3 | 846.7 | 864.7 | -33.3 | -3.7% | 297,150 |
| 2009/05/08 | 898.7 | 912.7 | 888 | 898 | +1.3 | +0.1% | 122,250 |
| 2009/05/07 | 887.3 | 896.7 | 866.7 | 896.7 | +62.7 | +7.5% | 120,300 |
| 2009/05/01 | 839.3 | 852.7 | 828.7 | 834 | -15.3 | -1.8% | 104,100 |
| 2009/04/30 | 817.3 | 850 | 808.7 | 849.3 | +72 | +9.3% | 159,450 |
| 2009/04/28 | 794 | 800 | 762 | 777.3 | -18.7 | -2.3% | 89,550 |
| 2009/04/27 | 780.7 | 806.7 | 780.7 | 796 | +14.7 | +1.9% | 55,800 |
| 2009/04/24 | 797.3 | 797.3 | 778.7 | 781.3 | -15.4 | -1.9% | 92,100 |
| 2009/04/23 | 767.3 | 800 | 766.7 | 796.7 | +30 | +3.9% | 151,200 |
| 2009/04/22 | 717.3 | 766.7 | 713.3 | 766.7 | +36.7 | +5% | 111,600 |
| 2009/04/21 | 716 | 731.3 | 707.3 | 730 | -10 | -1.4% | 92,250 |
| 2009/04/20 | 732 | 749.3 | 725.3 | 740 | +14.7 | +2% | 82,500 |
| 2009/04/17 | 736.7 | 742 | 716 | 725.3 | -1.4 | -0.2% | 111,600 |
3951～
4000
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
