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 |
|---|---|---|---|---|---|---|---|
| 2008/07/31 | 1,206.7 | 1,213.3 | 1,184 | 1,193.3 | +1.3 | +0.1% | 175,200 |
| 2008/07/30 | 1,197.3 | 1,197.3 | 1,186.7 | 1,192 | +19.3 | +1.6% | 143,700 |
| 2008/07/29 | 1,183.3 | 1,187.3 | 1,168 | 1,172.7 | -20 | -1.7% | 109,500 |
| 2008/07/28 | 1,194 | 1,203.3 | 1,186.7 | 1,192.7 | +9.4 | +0.8% | 79,650 |
| 2008/07/25 | 1,194 | 1,203.3 | 1,176.7 | 1,183.3 | +9.3 | +0.8% | 268,650 |
| 2008/07/24 | 1,156.7 | 1,176.7 | 1,156.7 | 1,174 | +32 | +2.8% | 455,700 |
| 2008/07/23 | 1,143.3 | 1,156 | 1,133.3 | 1,142 | +14.7 | +1.3% | 282,600 |
| 2008/07/22 | 1,140 | 1,142 | 1,120 | 1,127.3 | -3.4 | -0.3% | 210,300 |
| 2008/07/18 | 1,142.7 | 1,150 | 1,130.7 | 1,130.7 | -3.3 | -0.3% | 128,250 |
| 2008/07/17 | 1,143.3 | 1,150 | 1,128.7 | 1,134 | -0.7 | -0.1% | 232,650 |
| 2008/07/16 | 1,119.3 | 1,151.3 | 1,116 | 1,134.7 | +15.4 | +1.4% | 358,500 |
| 2008/07/15 | 1,123.3 | 1,123.3 | 1,102.7 | 1,119.3 | -5.4 | -0.5% | 162,900 |
| 2008/07/14 | 1,140 | 1,144.7 | 1,123.3 | 1,124.7 | -16 | -1.4% | 170,250 |
| 2008/07/11 | 1,156.7 | 1,156.7 | 1,137.3 | 1,140.7 | -16 | -1.4% | 269,100 |
| 2008/07/10 | 1,170.7 | 1,172 | 1,144.7 | 1,156.7 | -14 | -1.2% | 293,850 |
| 2008/07/09 | 1,204.7 | 1,204.7 | 1,163.3 | 1,170.7 | +6 | +0.5% | 246,600 |
| 2008/07/08 | 1,226.7 | 1,229.3 | 1,160 | 1,164.7 | -52 | -4.3% | 394,500 |
| 2008/07/07 | 1,174.7 | 1,224 | 1,174.7 | 1,216.7 | +35.4 | +3% | 243,300 |
| 2008/07/04 | 1,183.3 | 1,194.7 | 1,158 | 1,181.3 | +28 | +2.4% | 242,400 |
| 2008/07/03 | 1,140.7 | 1,153.3 | 1,137.3 | 1,153.3 | +7.3 | +0.6% | 225,750 |
| 2008/07/02 | 1,158.7 | 1,160 | 1,143.3 | 1,146 | +6 | +0.5% | 238,950 |
| 2008/07/01 | 1,160.7 | 1,164.7 | 1,134.7 | 1,140 | -23.3 | -2% | 417,750 |
| 2008/06/30 | 1,139.3 | 1,178 | 1,139.3 | 1,163.3 | +6 | +0.5% | 129,000 |
| 2008/06/27 | 1,153.3 | 1,166.7 | 1,140 | 1,157.3 | -38 | -3.2% | 286,950 |
| 2008/06/26 | 1,191.3 | 1,200 | 1,158.7 | 1,195.3 | -14.7 | -1.2% | 279,000 |
| 2008/06/25 | 1,226.7 | 1,229.3 | 1,200.7 | 1,210 | +23.3 | +2% | 272,400 |
| 2008/06/24 | 1,169.3 | 1,194.7 | 1,169.3 | 1,186.7 | +18.7 | +1.6% | 163,200 |
| 2008/06/23 | 1,204.7 | 1,205.3 | 1,165.3 | 1,168 | -42 | -3.5% | 299,100 |
| 2008/06/20 | 1,204.7 | 1,215.3 | 1,204 | 1,210 | +5.3 | +0.4% | 155,100 |
| 2008/06/19 | 1,220 | 1,221.3 | 1,196 | 1,204.7 | -21.3 | -1.7% | 421,350 |
| 2008/06/18 | 1,236.7 | 1,258 | 1,218 | 1,226 | -5.3 | -0.4% | 375,450 |
| 2008/06/17 | 1,248 | 1,258 | 1,223.3 | 1,231.3 | -40.7 | -3.2% | 515,550 |
| 2008/06/16 | 1,276.7 | 1,284 | 1,234.7 | 1,272 | -5.3 | -0.4% | 316,350 |
| 2008/06/13 | 1,275.3 | 1,288 | 1,262.7 | 1,277.3 | -18 | -1.4% | 205,350 |
| 2008/06/12 | 1,303.3 | 1,306.7 | 1,276 | 1,295.3 | -26.7 | -2% | 246,450 |
| 2008/06/11 | 1,336.7 | 1,343.3 | 1,314 | 1,322 | -14.7 | -1.1% | 189,300 |
| 2008/06/10 | 1,366.7 | 1,370 | 1,333.3 | 1,336.7 | -16.6 | -1.2% | 111,900 |
| 2008/06/09 | 1,340 | 1,363.3 | 1,328.7 | 1,353.3 | -13.4 | -1% | 144,450 |
| 2008/06/06 | 1,376.7 | 1,393.3 | 1,366.7 | 1,366.7 | +13.4 | +1% | 158,400 |
| 2008/06/05 | 1,343.3 | 1,353.3 | 1,330 | 1,353.3 | ±0 | ±0% | 158,850 |
| 2008/06/04 | 1,356.7 | 1,363.3 | 1,346.7 | 1,353.3 | -10 | -0.7% | 126,600 |
| 2008/06/03 | 1,373.3 | 1,380 | 1,356.7 | 1,363.3 | -10 | -0.7% | 132,150 |
| 2008/06/02 | 1,383.3 | 1,393.3 | 1,356.7 | 1,373.3 | ±0 | ±0% | 118,050 |
| 2008/05/30 | 1,350 | 1,376.7 | 1,333.3 | 1,373.3 | +20 | +1.5% | 155,550 |
| 2008/05/29 | 1,330 | 1,370 | 1,330 | 1,353.3 | +28 | +2.1% | 170,550 |
| 2008/05/28 | 1,353.3 | 1,363.3 | 1,322.7 | 1,325.3 | -28 | -2.1% | 170,700 |
| 2008/05/27 | 1,327.3 | 1,360 | 1,323.3 | 1,353.3 | +16.6 | +1.2% | 189,000 |
| 2008/05/26 | 1,353.3 | 1,376.7 | 1,331.3 | 1,336.7 | -26.6 | -2% | 221,700 |
| 2008/05/23 | 1,393.3 | 1,396.7 | 1,360 | 1,363.3 | -23.4 | -1.7% | 204,600 |
| 2008/05/22 | 1,340 | 1,396.7 | 1,333.3 | 1,386.7 | +6.7 | +0.5% | 222,450 |
4101～
4150
件表示中 / 6949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 | 120,600円 | +1.8% | +11.8% | 3.48% | 21.46倍 | 1.29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 |
| ブロドリーフ | 71,300円 | +11.4% | +175.2% | 0.70% | 63.60倍 | 2.75倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| ＳＲＡＨＤ | 456,000円 | +5.0% | -14.3% | 3.73% | 12.52倍 | 1.84倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| ソフトウェアサー | 1,256,000円 | +8.3% | +13.3% | 1.19% | 11.42倍 | 1.80倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| エムアップＨＤ | 185,900円 | +29.2% | +36.0% | 0.89% | 33.15倍 | 10.56倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
市場注目の銘柄
チャート関連のコラム
