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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 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 |
| 2008/02/22 | 1,776.7 | 1,783.3 | 1,743.3 | 1,773.3 | -43.4 | -2.4% | 91,950 |
| 2008/02/21 | 1,756.7 | 1,823.3 | 1,756.7 | 1,816.7 | +63.4 | +3.6% | 200,700 |
| 2008/02/20 | 1,796.7 | 1,800 | 1,743.3 | 1,753.3 | -60 | -3.3% | 299,850 |
| 2008/02/19 | 1,863.3 | 1,863.3 | 1,790 | 1,813.3 | -23.4 | -1.3% | 194,850 |
| 2008/02/18 | 1,770 | 1,886.7 | 1,763.3 | 1,836.7 | +113.4 | +6.6% | 298,650 |
| 2008/02/15 | 1,710 | 1,733.3 | 1,686.7 | 1,723.3 | -13.4 | -0.8% | 270,450 |
| 2008/02/14 | 1,676.7 | 1,740 | 1,673.3 | 1,736.7 | +80 | +4.8% | 285,000 |
| 2008/02/13 | 1,706.7 | 1,726.7 | 1,646.7 | 1,656.7 | -46.6 | -2.7% | 319,950 |
| 2008/02/12 | 1,746.7 | 1,763.3 | 1,703.3 | 1,703.3 | -46.7 | -2.7% | 244,350 |
| 2008/02/08 | 1,813.3 | 1,823.3 | 1,733.3 | 1,750 | -36.7 | -2.1% | 183,000 |
| 2008/02/07 | 1,766.7 | 1,786.7 | 1,720 | 1,786.7 | +60 | +3.5% | 231,450 |
| 2008/02/06 | 1,800 | 1,800 | 1,713.3 | 1,726.7 | -120 | -6.5% | 307,500 |
| 2008/02/05 | 1,820 | 1,860 | 1,820 | 1,846.7 | +3.4 | +0.2% | 413,550 |
| 2008/02/04 | 1,826.7 | 1,890 | 1,786.7 | 1,843.3 | -90 | -4.7% | 774,300 |
| 2008/02/01 | 2,166.7 | 2,173.3 | 1,933.3 | 1,933.3 | -333.4 | -14.7% | 758,700 |
| 2008/01/31 | 2,240 | 2,280 | 2,200 | 2,266.7 | ±0 | ±0% | 201,450 |
| 2008/01/30 | 2,233.3 | 2,306.7 | 2,220 | 2,266.7 | +40 | +1.8% | 205,200 |
| 2008/01/29 | 2,213.3 | 2,240 | 2,186.7 | 2,226.7 | +46.7 | +2.1% | 222,150 |
| 2008/01/28 | 2,106.7 | 2,186.7 | 2,080 | 2,180 | +60 | +2.8% | 185,550 |
| 2008/01/25 | 2,086.7 | 2,126.7 | 2,060 | 2,120 | +60 | +2.9% | 134,700 |
| 2008/01/24 | 1,993.3 | 2,060 | 1,976.7 | 2,060 | +83.3 | +4.2% | 183,900 |
| 2008/01/23 | 2,000 | 2,073.3 | 1,950 | 1,976.7 | +43.4 | +2.2% | 292,350 |
| 2008/01/22 | 2,033.3 | 2,046.7 | 1,933.3 | 1,933.3 | -133.4 | -6.5% | 207,300 |
| 2008/01/21 | 2,080 | 2,133.3 | 2,066.7 | 2,066.7 | -80 | -3.7% | 213,750 |
| 2008/01/18 | 2,066.7 | 2,173.3 | 2,040 | 2,146.7 | -13.3 | -0.6% | 212,400 |
| 2008/01/17 | 2,053.3 | 2,246.7 | 2,053.3 | 2,160 | +106.7 | +5.2% | 356,700 |
| 2008/01/16 | 2,126.7 | 2,140 | 2,026.7 | 2,053.3 | -140 | -6.4% | 475,350 |
| 2008/01/15 | 2,333.3 | 2,393.3 | 2,166.7 | 2,193.3 | -146.7 | -6.3% | 315,600 |
| 2008/01/11 | 2,373.3 | 2,386.7 | 2,293.3 | 2,340 | -33.3 | -1.4% | 155,250 |
| 2008/01/10 | 2,340 | 2,413.3 | 2,340 | 2,373.3 | ±0 | ±0% | 152,700 |
| 2008/01/09 | 2,246.7 | 2,380 | 2,213.3 | 2,373.3 | +86.6 | +3.8% | 197,850 |
| 2008/01/08 | 2,173.3 | 2,300 | 2,173.3 | 2,286.7 | +80 | +3.6% | 126,150 |
| 2008/01/07 | 2,233.3 | 2,240 | 2,180 | 2,206.7 | -80 | -3.5% | 116,700 |
| 2008/01/04 | 2,340 | 2,340 | 2,266.7 | 2,286.7 | -86.6 | -3.6% | 118,500 |
| 2007/12/28 | 2,400 | 2,400 | 2,360 | 2,373.3 | -20 | -0.8% | 112,950 |
| 2007/12/27 | 2,340 | 2,413.3 | 2,273.3 | 2,393.3 | +53.3 | +2.3% | 304,350 |
| 2007/12/26 | 2,260 | 2,340 | 2,260 | 2,340 | +100 | +4.5% | 121,650 |
| 2007/12/25 | 2,286.7 | 2,293.3 | 2,226.7 | 2,240 | ±0 | ±0% | 108,600 |
| 2007/12/21 | 2,160 | 2,253.3 | 2,133.3 | 2,240 | +100 | +4.7% | 171,600 |
| 2007/12/20 | 2,233.3 | 2,233.3 | 2,133.3 | 2,140 | -93.3 | -4.2% | 141,000 |
| 2007/12/19 | 2,206.7 | 2,253.3 | 2,186.7 | 2,233.3 | +33.3 | +1.5% | 196,650 |
4201～
4250
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
