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 |
|---|---|---|---|---|---|---|---|
| 2008/02/21 | 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 |
| 2007/12/18 | 2,106.7 | 2,213.3 | 2,060 | 2,200 | +60 | +2.8% | 288,900 |
| 2007/12/17 | 2,213.3 | 2,213.3 | 2,133.3 | 2,140 | -80 | -3.6% | 127,200 |
| 2007/12/14 | 2,280 | 2,280 | 2,206.7 | 2,220 | -80 | -3.5% | 346,650 |
| 2007/12/13 | 2,333.3 | 2,360 | 2,300 | 2,300 | -33.3 | -1.4% | 155,400 |
| 2007/12/12 | 2,320 | 2,360 | 2,300 | 2,333.3 | +13.3 | +0.6% | 215,700 |
| 2007/12/11 | 2,453.3 | 2,460 | 2,313.3 | 2,320 | -120 | -4.9% | 371,550 |
| 2007/12/10 | 2,406.7 | 2,473.3 | 2,400 | 2,440 | +53.3 | +2.2% | 582,600 |
| 2007/12/07 | 2,413.3 | 2,453.3 | 2,380 | 2,386.7 | -46.6 | -1.9% | 128,700 |
| 2007/12/06 | 2,433.3 | 2,446.7 | 2,393.3 | 2,433.3 | ±0 | ±0% | 192,750 |
| 2007/12/05 | 2,413.3 | 2,446.7 | 2,373.3 | 2,433.3 | +33.3 | +1.4% | 321,450 |
4251～
4300
件表示中 / 6989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 | 103,000円 | +1.8% | +11.8% | 4.08% | 18.32倍 | 1.10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 | 191,300円 | -8.4% | -16.5% | 3.55% | 14.10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 |
| ソフトクリエＨＤ | 212,300円 | +8.2% | +7.6% | 2.92% | 13.99倍 | 2.54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 |
| スマレジ | 306,000円 | +25.2% | +18.9% | 0.65% | 31.59倍 | 7.69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 |
| セーフィー | 104,200円 | +22.3% | - | 0.00% | 578.89倍 | 6.78倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
