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 |
|---|---|---|---|---|---|---|---|
| 2008/01/28 | 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 |
| 2007/12/04 | 2,360 | 2,420 | 2,360 | 2,400 | +6.7 | +0.3% | 285,900 |
| 2007/12/03 | 2,333.3 | 2,413.3 | 2,320 | 2,393.3 | +66.6 | +2.9% | 425,550 |
| 2007/11/30 | 2,366.7 | 2,373.3 | 2,293.3 | 2,326.7 | -106.6 | -4.4% | 423,300 |
| 2007/11/29 | 2,346.7 | 2,433.3 | 2,346.7 | 2,433.3 | +120 | +5.2% | 759,750 |
| 2007/11/28 | 2,233.3 | 2,320 | 2,220 | 2,313.3 | +126.6 | +5.8% | 399,450 |
| 2007/11/27 | 2,153.3 | 2,200 | 2,146.7 | 2,186.7 | +26.7 | +1.2% | 356,850 |
| 2007/11/26 | 2,140 | 2,186.7 | 2,126.7 | 2,160 | +53.3 | +2.5% | 129,600 |
| 2007/11/22 | 2,133.3 | 2,133.3 | 2,073.3 | 2,106.7 | -53.3 | -2.5% | 113,250 |
| 2007/11/21 | 2,133.3 | 2,213.3 | 2,133.3 | 2,160 | +33.3 | +1.6% | 260,850 |
| 2007/11/20 | 2,033.3 | 2,133.3 | 1,973.3 | 2,126.7 | +93.4 | +4.6% | 246,300 |
| 2007/11/19 | 2,126.7 | 2,126.7 | 2,020 | 2,033.3 | -86.7 | -4.1% | 218,250 |
| 2007/11/16 | 2,133.3 | 2,133.3 | 2,053.3 | 2,120 | -13.3 | -0.6% | 246,600 |
| 2007/11/15 | 2,186.7 | 2,200 | 2,120 | 2,133.3 | -46.7 | -2.1% | 172,800 |
| 2007/11/14 | 2,086.7 | 2,193.3 | 2,086.7 | 2,180 | +126.7 | +6.2% | 184,950 |
| 2007/11/13 | 2,053.3 | 2,126.7 | 2,026.7 | 2,053.3 | -26.7 | -1.3% | 270,900 |
| 2007/11/12 | 2,033.3 | 2,120 | 2,006.7 | 2,080 | +20 | +1% | 339,750 |
| 2007/11/09 | 2,133.3 | 2,133.3 | 2,033.3 | 2,060 | -66.7 | -3.1% | 594,150 |
4301～
4350
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
