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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 1,041.3 | 1,044 | 975.3 | 984.7 | -52 | -5% | 184,800 |
| 2008/09/01 | 1,050.7 | 1,060.7 | 1,035.3 | 1,036.7 | -33.3 | -3.1% | 133,050 |
| 2008/08/29 | 1,064.7 | 1,081.3 | 1,060.7 | 1,070 | +7.3 | +0.7% | 137,700 |
| 2008/08/28 | 1,040.7 | 1,067.3 | 1,040.7 | 1,062.7 | +16 | +1.5% | 71,850 |
| 2008/08/27 | 1,066 | 1,066 | 1,043.3 | 1,046.7 | -15.3 | -1.4% | 93,150 |
| 2008/08/26 | 1,073.3 | 1,074.7 | 1,054 | 1,062 | -21.3 | -2% | 112,200 |
| 2008/08/25 | 1,098 | 1,098 | 1,076.7 | 1,083.3 | +5.3 | +0.5% | 124,050 |
| 2008/08/22 | 1,091.3 | 1,103.3 | 1,069.3 | 1,078 | -13.3 | -1.2% | 175,500 |
| 2008/08/21 | 1,103.3 | 1,104.7 | 1,085.3 | 1,091.3 | -12 | -1.1% | 69,750 |
| 2008/08/20 | 1,090 | 1,105.3 | 1,074 | 1,103.3 | +12 | +1.1% | 144,150 |
| 2008/08/19 | 1,121.3 | 1,123.3 | 1,082 | 1,091.3 | -29.4 | -2.6% | 163,500 |
| 2008/08/18 | 1,107.3 | 1,135.3 | 1,106.7 | 1,120.7 | +3.4 | +0.3% | 131,250 |
| 2008/08/15 | 1,058.7 | 1,118.7 | 1,058.7 | 1,117.3 | +58.6 | +5.5% | 233,250 |
| 2008/08/14 | 1,073.3 | 1,078 | 1,058 | 1,058.7 | -21.3 | -2% | 123,150 |
| 2008/08/13 | 1,072 | 1,082.7 | 1,053.3 | 1,080 | +8.7 | +0.8% | 163,350 |
| 2008/08/12 | 1,066.7 | 1,083.3 | 1,066.7 | 1,071.3 | +4.6 | +0.4% | 131,400 |
| 2008/08/11 | 1,066.7 | 1,070.7 | 1,060.7 | 1,066.7 | +14.7 | +1.4% | 62,100 |
| 2008/08/08 | 1,060.7 | 1,062 | 1,033.3 | 1,052 | -8.7 | -0.8% | 149,550 |
| 2008/08/07 | 1,086 | 1,094 | 1,054.7 | 1,060.7 | -45.3 | -4.1% | 253,350 |
| 2008/08/06 | 1,080 | 1,113.3 | 1,070 | 1,106 | +56 | +5.3% | 290,100 |
| 2008/08/05 | 1,082 | 1,086 | 1,046.7 | 1,050 | -32 | -3% | 280,050 |
| 2008/08/04 | 1,088 | 1,126.7 | 1,053.3 | 1,082 | -86.7 | -7.4% | 323,100 |
| 2008/08/01 | 1,199.3 | 1,200 | 1,161.3 | 1,168.7 | -24.6 | -2.1% | 337,200 |
| 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 |
4151～
4200
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
