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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 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 |
| 2008/05/21 | 1,413.3 | 1,420 | 1,366.7 | 1,380 | -50 | -3.5% | 186,900 |
| 2008/05/20 | 1,443.3 | 1,456.7 | 1,420 | 1,430 | -3.3 | -0.2% | 134,250 |
| 2008/05/19 | 1,516.7 | 1,526.7 | 1,420 | 1,433.3 | -66.7 | -4.4% | 310,650 |
| 2008/05/16 | 1,553.3 | 1,563.3 | 1,490 | 1,500 | -50 | -3.2% | 157,950 |
| 2008/05/15 | 1,566.7 | 1,570 | 1,543.3 | 1,550 | +6.7 | +0.4% | 142,500 |
| 2008/05/14 | 1,560 | 1,573.3 | 1,543.3 | 1,543.3 | -23.4 | -1.5% | 156,600 |
| 2008/05/13 | 1,596.7 | 1,596.7 | 1,550 | 1,566.7 | -30 | -1.9% | 95,100 |
| 2008/05/12 | 1,480 | 1,600 | 1,480 | 1,596.7 | +110 | +7.4% | 233,700 |
| 2008/05/09 | 1,520 | 1,523.3 | 1,483.3 | 1,486.7 | +20 | +1.4% | 308,700 |
| 2008/05/08 | 1,480 | 1,490 | 1,466.7 | 1,466.7 | -16.6 | -1.1% | 111,450 |
| 2008/05/07 | 1,473.3 | 1,496.7 | 1,473.3 | 1,483.3 | +23.3 | +1.6% | 106,650 |
| 2008/05/02 | 1,456.7 | 1,460 | 1,443.3 | 1,460 | +30 | +2.1% | 133,350 |
| 2008/05/01 | 1,516.7 | 1,520 | 1,426.7 | 1,430 | -103.3 | -6.7% | 232,050 |
| 2008/04/30 | 1,523.3 | 1,553.3 | 1,503.3 | 1,533.3 | +3.3 | +0.2% | 157,200 |
| 2008/04/28 | 1,530 | 1,553.3 | 1,496.7 | 1,530 | -3.3 | -0.2% | 122,850 |
| 2008/04/25 | 1,510 | 1,550 | 1,506.7 | 1,533.3 | +50 | +3.4% | 156,600 |
| 2008/04/24 | 1,496.7 | 1,503.3 | 1,466.7 | 1,483.3 | -16.7 | -1.1% | 80,400 |
| 2008/04/23 | 1,473.3 | 1,506.7 | 1,460 | 1,500 | +30 | +2% | 107,250 |
| 2008/04/22 | 1,490 | 1,490 | 1,453.3 | 1,470 | -20 | -1.3% | 120,450 |
| 2008/04/21 | 1,510 | 1,510 | 1,473.3 | 1,490 | +6.7 | +0.5% | 82,350 |
| 2008/04/18 | 1,493.3 | 1,493.3 | 1,433.3 | 1,483.3 | +20 | +1.4% | 108,150 |
| 2008/04/17 | 1,476.7 | 1,490 | 1,450 | 1,463.3 | +3.3 | +0.2% | 114,900 |
| 2008/04/16 | 1,416.7 | 1,460 | 1,403.3 | 1,460 | +63.3 | +4.5% | 173,550 |
| 2008/04/15 | 1,403.3 | 1,426.7 | 1,380 | 1,396.7 | -10 | -0.7% | 124,650 |
| 2008/04/14 | 1,423.3 | 1,460 | 1,403.3 | 1,406.7 | -40 | -2.8% | 247,500 |
| 2008/04/11 | 1,360 | 1,446.7 | 1,350 | 1,446.7 | +113.4 | +8.5% | 351,000 |
| 2008/04/10 | 1,330 | 1,346.7 | 1,314.7 | 1,333.3 | +0.6 | ±0% | 168,450 |
4201～
4250
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
