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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 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 |
| 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 |
4251～
4300
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
