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 |
|---|---|---|---|---|---|---|---|
| 2005/09/22 | 1,566.7 | 1,613.3 | 1,533.3 | 1,600 | -20 | -1.2% | 87,300 |
| 2005/09/21 | 1,593.3 | 1,633.3 | 1,586.7 | 1,620 | +53.3 | +3.4% | 72,000 |
| 2005/09/20 | 1,533.3 | 1,576.7 | 1,500 | 1,566.7 | +60 | +4% | 58,950 |
| 2005/09/16 | 1,520 | 1,520 | 1,500 | 1,506.7 | -13.3 | -0.9% | 29,850 |
| 2005/09/15 | 1,513.3 | 1,520 | 1,500 | 1,520 | +16.7 | +1.1% | 30,450 |
| 2005/09/14 | 1,513.3 | 1,513.3 | 1,470 | 1,503.3 | -3.4 | -0.2% | 19,800 |
| 2005/09/13 | 1,500 | 1,516.7 | 1,493.3 | 1,506.7 | -20 | -1.3% | 66,000 |
| 2005/09/12 | 1,460 | 1,526.7 | 1,420 | 1,526.7 | +106.7 | +7.5% | 207,750 |
| 2005/09/09 | 1,416.7 | 1,433.3 | 1,400 | 1,420 | +10 | +0.7% | 63,150 |
| 2005/09/08 | 1,370 | 1,420 | 1,370 | 1,410 | +40 | +2.9% | 36,600 |
| 2005/09/07 | 1,380 | 1,383.3 | 1,363.3 | 1,370 | -6.7 | -0.5% | 24,600 |
| 2005/09/06 | 1,393.3 | 1,393.3 | 1,376.7 | 1,376.7 | -16.6 | -1.2% | 19,200 |
| 2005/09/05 | 1,400 | 1,406.7 | 1,380 | 1,393.3 | -30 | -2.1% | 45,000 |
| 2005/09/02 | 1,410 | 1,423.3 | 1,403.3 | 1,423.3 | +3.3 | +0.2% | 49,350 |
| 2005/09/01 | 1,426.7 | 1,426.7 | 1,403.3 | 1,420 | +13.3 | +0.9% | 23,550 |
| 2005/08/31 | 1,386.7 | 1,423.3 | 1,376.7 | 1,406.7 | +30 | +2.2% | 66,750 |
| 2005/08/30 | 1,386.7 | 1,393.3 | 1,373.3 | 1,376.7 | +3.4 | +0.2% | 26,100 |
| 2005/08/29 | 1,373.3 | 1,383.3 | 1,373.3 | 1,373.3 | ±0 | ±0% | 15,150 |
| 2005/08/26 | 1,366.7 | 1,380 | 1,360 | 1,373.3 | +6.6 | +0.5% | 78,600 |
| 2005/08/25 | 1,370 | 1,380 | 1,360 | 1,366.7 | +20 | +1.5% | 92,850 |
| 2005/08/24 | 1,336.7 | 1,350 | 1,333.3 | 1,346.7 | -30 | -2.2% | 100,200 |
| 2005/08/23 | 1,413.3 | 1,420 | 1,346.7 | 1,376.7 | -30 | -2.1% | 72,600 |
| 2005/08/22 | 1,440 | 1,440 | 1,400 | 1,406.7 | -50 | -3.4% | 114,450 |
| 2005/08/19 | 1,450 | 1,460 | 1,440 | 1,456.7 | +16.7 | +1.2% | 48,450 |
| 2005/08/18 | 1,446.7 | 1,446.7 | 1,430 | 1,440 | +13.3 | +0.9% | 93,450 |
| 2005/08/17 | 1,443.3 | 1,443.3 | 1,410 | 1,426.7 | -3.3 | -0.2% | 58,350 |
| 2005/08/16 | 1,433.3 | 1,446.7 | 1,416.7 | 1,430 | -23.3 | -1.6% | 68,100 |
| 2005/08/15 | 1,410 | 1,463.3 | 1,410 | 1,453.3 | +46.6 | +3.3% | 66,450 |
| 2005/08/12 | 1,433.3 | 1,433.3 | 1,400 | 1,406.7 | -33.3 | -2.3% | 100,350 |
| 2005/08/11 | 1,350 | 1,440 | 1,346.7 | 1,440 | +110 | +8.3% | 142,200 |
| 2005/08/10 | 1,326 | 1,346.7 | 1,322 | 1,330 | +32 | +2.5% | 130,200 |
| 2005/08/09 | 1,286 | 1,316 | 1,284 | 1,298 | +18.7 | +1.5% | 55,050 |
| 2005/08/08 | 1,259.3 | 1,279.3 | 1,253.3 | 1,279.3 | +12.6 | +1% | 49,950 |
| 2005/08/05 | 1,266.7 | 1,274 | 1,264 | 1,266.7 | -6.6 | -0.5% | 89,550 |
| 2005/08/04 | 1,280 | 1,280 | 1,266.7 | 1,273.3 | -6.7 | -0.5% | 61,950 |
| 2005/08/03 | 1,262 | 1,286.7 | 1,255.3 | 1,280 | +17.3 | +1.4% | 79,800 |
| 2005/08/02 | 1,260.7 | 1,282.7 | 1,253.3 | 1,262.7 | +2.7 | +0.2% | 84,900 |
| 2005/08/01 | 1,246.7 | 1,266 | 1,246.7 | 1,260 | +14.7 | +1.2% | 60,600 |
| 2005/07/29 | 1,249.3 | 1,255.3 | 1,238 | 1,245.3 | +8.6 | +0.7% | 112,650 |
| 2005/07/28 | 1,198 | 1,238 | 1,195.3 | 1,236.7 | +42.7 | +3.6% | 108,300 |
| 2005/07/27 | 1,196.7 | 1,196.7 | 1,189.3 | 1,194 | +6.7 | +0.6% | 39,600 |
| 2005/07/26 | 1,175.3 | 1,198.7 | 1,175.3 | 1,187.3 | +14 | +1.2% | 42,000 |
| 2005/07/25 | 1,172.7 | 1,181.3 | 1,166.7 | 1,173.3 | +11.3 | +1% | 138,150 |
| 2005/07/22 | 1,162 | 1,168.7 | 1,160 | 1,162 | ±0 | ±0% | 30,900 |
| 2005/07/21 | 1,165.3 | 1,168.7 | 1,160 | 1,162 | -3.3 | -0.3% | 20,250 |
| 2005/07/20 | 1,167.3 | 1,167.3 | 1,163.3 | 1,165.3 | -1.4 | -0.1% | 39,600 |
| 2005/07/19 | 1,163.3 | 1,170 | 1,160.7 | 1,166.7 | +7.4 | +0.6% | 90,000 |
| 2005/07/15 | 1,160.7 | 1,163.3 | 1,153.3 | 1,159.3 | -0.7 | -0.1% | 57,900 |
| 2005/07/14 | 1,160.7 | 1,160.7 | 1,150 | 1,160 | -3.3 | -0.3% | 30,600 |
| 2005/07/13 | 1,166.7 | 1,170 | 1,160 | 1,163.3 | +3.3 | +0.3% | 19,350 |
4801～
4850
件表示中 / 6947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 | 119,000円 | +1.8% | +11.8% | 3.53% | 21.17倍 | 1.27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 |
| 福井コンピ | 333,000円 | +6.4% | +9.9% | 2.10% | 17.39倍 | 2.74倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ブロドリーフ | 70,000円 | +11.4% | +175.2% | 0.71% | 62.44倍 | 2.70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 |
| ラクスル | 115,100円 | +19.3% | +32.3% | 0.26% | 26.85倍 | 4.27倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| ソフトウェアサー | 1,236,000円 | +8.3% | +13.3% | 1.21% | 11.24倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
