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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 2,353.3 | 2,373.3 | 2,320 | 2,360 | +13.3 | +0.6% | 258,450 |
| 2006/03/28 | 2,320 | 2,366.7 | 2,273.3 | 2,346.7 | +40 | +1.7% | 132,000 |
| 2006/03/27 | 2,306.7 | 2,313.3 | 2,266.7 | 2,306.7 | ±0 | ±0% | 221,850 |
| 2006/03/24 | 2,246.7 | 2,320 | 2,246.7 | 2,306.7 | +20 | +0.9% | 171,000 |
| 2006/03/23 | 2,320 | 2,320 | 2,273.3 | 2,286.7 | -33.3 | -1.4% | 87,900 |
| 2006/03/22 | 2,266.7 | 2,346.7 | 2,253.3 | 2,320 | +60 | +2.7% | 159,150 |
| 2006/03/20 | 2,253.3 | 2,266.7 | 2,220 | 2,260 | +13.3 | +0.6% | 172,050 |
| 2006/03/17 | 2,266.7 | 2,286.7 | 2,200 | 2,246.7 | -53.3 | -2.3% | 77,700 |
| 2006/03/16 | 2,300 | 2,300 | 2,220 | 2,300 | ±0 | ±0% | 108,750 |
| 2006/03/15 | 2,380 | 2,380 | 2,273.3 | 2,300 | -100 | -4.2% | 143,100 |
| 2006/03/14 | 2,426.7 | 2,460 | 2,393.3 | 2,400 | -26.7 | -1.1% | 74,850 |
| 2006/03/13 | 2,413.3 | 2,446.7 | 2,386.7 | 2,426.7 | +60 | +2.5% | 120,000 |
| 2006/03/10 | 2,326.7 | 2,400 | 2,306.7 | 2,366.7 | +66.7 | +2.9% | 95,550 |
| 2006/03/09 | 2,246.7 | 2,320 | 2,226.7 | 2,300 | +60 | +2.7% | 86,850 |
| 2006/03/08 | 2,160 | 2,253.3 | 2,160 | 2,240 | +86.7 | +4% | 109,500 |
| 2006/03/07 | 2,153.3 | 2,280 | 2,133.3 | 2,153.3 | ±0 | ±0% | 193,650 |
| 2006/03/06 | 2,213.3 | 2,233.3 | 2,133.3 | 2,153.3 | -73.4 | -3.3% | 224,250 |
| 2006/03/03 | 2,266.7 | 2,360 | 2,213.3 | 2,226.7 | -73.3 | -3.2% | 123,750 |
| 2006/03/02 | 2,406.7 | 2,426.7 | 2,300 | 2,300 | -73.3 | -3.1% | 84,750 |
| 2006/03/01 | 2,500 | 2,500 | 2,360 | 2,373.3 | -193.4 | -7.5% | 225,450 |
| 2006/02/28 | 2,600 | 2,626.7 | 2,560 | 2,566.7 | -33.3 | -1.3% | 244,050 |
| 2006/02/27 | 2,593.3 | 2,626.7 | 2,546.7 | 2,600 | +53.3 | +2.1% | 270,750 |
| 2006/02/24 | 2,286.7 | 2,553.3 | 2,273.3 | 2,546.7 | +226.7 | +9.8% | 340,500 |
| 2006/02/23 | 2,080 | 2,326.7 | 2,080 | 2,320 | +320 | +16% | 274,950 |
| 2006/02/22 | 2,053.3 | 2,073.3 | 1,993.3 | 2,000 | +6.7 | +0.3% | 119,400 |
| 2006/02/21 | 2,000 | 2,086.7 | 1,870 | 1,993.3 | +20 | +1% | 309,450 |
| 2006/02/20 | 2,140 | 2,146.7 | 1,973.3 | 1,973.3 | -333.4 | -14.5% | 253,650 |
| 2006/02/17 | 2,293.3 | 2,360 | 2,253.3 | 2,306.7 | -20 | -0.9% | 90,300 |
| 2006/02/16 | 2,313.3 | 2,366.7 | 2,253.3 | 2,326.7 | -26.6 | -1.1% | 51,000 |
| 2006/02/15 | 2,433.3 | 2,446.7 | 2,353.3 | 2,353.3 | -26.7 | -1.1% | 53,400 |
| 2006/02/14 | 2,386.7 | 2,400 | 2,113.3 | 2,380 | -66.7 | -2.7% | 124,950 |
| 2006/02/13 | 2,440 | 2,500 | 2,386.7 | 2,446.7 | -73.3 | -2.9% | 78,300 |
| 2006/02/10 | 2,586.7 | 2,586.7 | 2,426.7 | 2,520 | -46.7 | -1.8% | 71,400 |
| 2006/02/09 | 2,633.3 | 2,653.3 | 2,546.7 | 2,566.7 | -53.3 | -2% | 77,100 |
| 2006/02/08 | 2,640 | 2,653.3 | 2,600 | 2,620 | -46.7 | -1.8% | 112,950 |
| 2006/02/07 | 2,646.7 | 2,666.7 | 2,606.7 | 2,666.7 | +86.7 | +3.4% | 222,600 |
| 2006/02/06 | 2,533.3 | 2,613.3 | 2,493.3 | 2,580 | +246.7 | +10.6% | 438,750 |
| 2006/02/03 | 2,340 | 2,346.7 | 2,253.3 | 2,333.3 | -40 | -1.7% | 299,100 |
| 2006/02/02 | 2,433.3 | 2,466.7 | 2,253.3 | 2,373.3 | -93.4 | -3.8% | 195,900 |
| 2006/02/01 | 2,520 | 2,553.3 | 2,433.3 | 2,466.7 | -20 | -0.8% | 108,450 |
| 2006/01/31 | 2,560 | 2,580 | 2,486.7 | 2,486.7 | -53.3 | -2.1% | 90,000 |
| 2006/01/30 | 2,646.7 | 2,660 | 2,540 | 2,540 | -73.3 | -2.8% | 144,750 |
| 2006/01/27 | 2,633.3 | 2,666.7 | 2,586.7 | 2,613.3 | +40 | +1.6% | 88,650 |
| 2006/01/26 | 2,573.3 | 2,626.7 | 2,573.3 | 2,573.3 | +13.3 | +0.5% | 36,000 |
| 2006/01/25 | 2,533.3 | 2,613.3 | 2,533.3 | 2,560 | +40 | +1.6% | 85,800 |
| 2006/01/24 | 2,653.3 | 2,653.3 | 2,453.3 | 2,520 | +20 | +0.8% | 52,350 |
| 2006/01/23 | 2,600 | 2,600 | 2,440 | 2,500 | -153.3 | -5.8% | 57,750 |
| 2006/01/20 | 2,846.7 | 2,846.7 | 2,626.7 | 2,653.3 | -33.4 | -1.2% | 78,600 |
| 2006/01/19 | 2,386.7 | 2,760 | 2,386.7 | 2,686.7 | +166.7 | +6.6% | 152,100 |
| 2006/01/18 | 2,720 | 2,753.3 | 2,520 | 2,520 | -333.3 | -11.7% | 123,600 |
4751～
4800
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
