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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 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 |
| 2008/04/09 | 1,400 | 1,400 | 1,322.7 | 1,332.7 | -67.3 | -4.8% | 340,200 |
| 2008/04/08 | 1,440 | 1,446.7 | 1,396.7 | 1,400 | -40 | -2.8% | 132,900 |
| 2008/04/07 | 1,423.3 | 1,453.3 | 1,410 | 1,440 | ±0 | ±0% | 142,200 |
| 2008/04/04 | 1,396.7 | 1,463.3 | 1,386.7 | 1,440 | +43.3 | +3.1% | 256,950 |
| 2008/04/03 | 1,430 | 1,430 | 1,383.3 | 1,396.7 | -46.6 | -3.2% | 253,800 |
| 2008/04/02 | 1,506.7 | 1,506.7 | 1,416.7 | 1,443.3 | +16.6 | +1.2% | 183,300 |
| 2008/04/01 | 1,373.3 | 1,440 | 1,373.3 | 1,426.7 | +53.4 | +3.9% | 229,500 |
| 2008/03/31 | 1,350 | 1,386.7 | 1,346.7 | 1,373.3 | +23.3 | +1.7% | 221,550 |
| 2008/03/28 | 1,346.7 | 1,356.7 | 1,300 | 1,350 | -23.3 | -1.7% | 364,200 |
| 2008/03/27 | 1,336.7 | 1,386.7 | 1,336.7 | 1,373.3 | +56.6 | +4.3% | 383,850 |
| 2008/03/26 | 1,287.3 | 1,332 | 1,287.3 | 1,316.7 | +32 | +2.5% | 251,250 |
| 2008/03/25 | 1,327.3 | 1,328.7 | 1,272.7 | 1,284.7 | -1.3 | -0.1% | 321,300 |
| 2008/03/24 | 1,278.7 | 1,312 | 1,275.3 | 1,286 | +6.7 | +0.5% | 175,650 |
| 2008/03/21 | 1,316.7 | 1,316.7 | 1,262.7 | 1,279.3 | -37.4 | -2.8% | 380,700 |
| 2008/03/19 | 1,343.3 | 1,343.3 | 1,305.3 | 1,316.7 | +56 | +4.4% | 380,250 |
| 2008/03/18 | 1,326 | 1,356.7 | 1,238.7 | 1,260.7 | -45.3 | -3.5% | 554,850 |
| 2008/03/17 | 1,180 | 1,326.7 | 1,134 | 1,306 | -67.3 | -4.9% | 1,168,800 |
| 2008/03/14 | 1,516.7 | 1,520 | 1,360 | 1,373.3 | -170 | -11% | 643,800 |
| 2008/03/13 | 1,616.7 | 1,636.7 | 1,523.3 | 1,543.3 | -126.7 | -7.6% | 306,450 |
| 2008/03/12 | 1,700 | 1,706.7 | 1,660 | 1,670 | +30 | +1.8% | 347,700 |
| 2008/03/11 | 1,593.3 | 1,653.3 | 1,576.7 | 1,640 | +46.7 | +2.9% | 211,050 |
| 2008/03/10 | 1,573.3 | 1,616.7 | 1,573.3 | 1,593.3 | -6.7 | -0.4% | 208,800 |
| 2008/03/07 | 1,663.3 | 1,663.3 | 1,586.7 | 1,600 | -90 | -5.3% | 433,350 |
| 2008/03/06 | 1,583.3 | 1,720 | 1,583.3 | 1,690 | +113.3 | +7.2% | 343,950 |
| 2008/03/05 | 1,553.3 | 1,586.7 | 1,533.3 | 1,576.7 | +23.4 | +1.5% | 250,500 |
| 2008/03/04 | 1,596.7 | 1,596.7 | 1,543.3 | 1,553.3 | -33.4 | -2.1% | 237,750 |
| 2008/03/03 | 1,616.7 | 1,620 | 1,570 | 1,586.7 | -110 | -6.5% | 412,800 |
| 2008/02/29 | 1,703.3 | 1,710 | 1,683.3 | 1,696.7 | -43.3 | -2.5% | 199,650 |
| 2008/02/28 | 1,723.3 | 1,746.7 | 1,703.3 | 1,740 | ±0 | ±0% | 240,750 |
| 2008/02/27 | 1,726.7 | 1,750 | 1,706.7 | 1,740 | +16.7 | +1% | 379,200 |
| 2008/02/26 | 1,766.7 | 1,786.7 | 1,716.7 | 1,723.3 | -36.7 | -2.1% | 424,350 |
| 2008/02/25 | 1,773.3 | 1,796.7 | 1,740 | 1,760 | -13.3 | -0.8% | 157,050 |
4201～
4250
件表示中 / 6990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 | 191,100円 | -8.4% | -16.5% | 3.56% | 14.09倍 | 1.82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 |
| スマレジ | 303,500円 | +25.2% | +18.9% | 0.66% | 31.33倍 | 7.62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 |
| ソフトクリエＨＤ | 211,000円 | +8.2% | +7.6% | 2.94% | 13.90倍 | 2.52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 |
| セルシス | 160,300円 | +27.1% | -15.9% | 2.25% | 28.04倍 | 9.14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
