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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 2,020 | 2,066.7 | 2,013.3 | 2,066.7 | +60 | +3% | 103,950 |
| 2005/10/28 | 2,000 | 2,040 | 1,966.7 | 2,006.7 | -46.6 | -2.3% | 65,700 |
| 2005/10/27 | 2,000 | 2,113.3 | 1,980 | 2,053.3 | +100 | +5.1% | 191,250 |
| 2005/10/26 | 1,926.7 | 1,953.3 | 1,886.7 | 1,953.3 | +70 | +3.7% | 47,550 |
| 2005/10/25 | 1,843.3 | 1,930 | 1,826.7 | 1,883.3 | -66.7 | -3.4% | 126,600 |
| 2005/10/24 | 2,026.7 | 2,026.7 | 1,946.7 | 1,950 | -76.7 | -3.8% | 105,750 |
| 2005/10/21 | 1,986.7 | 2,026.7 | 1,966.7 | 2,026.7 | +26.7 | +1.3% | 186,150 |
| 2005/10/20 | 1,996.7 | 2,006.7 | 1,996.7 | 2,000 | +20 | +1% | 40,350 |
| 2005/10/19 | 1,980 | 2,000 | 1,973.3 | 1,980 | -33.3 | -1.7% | 98,700 |
| 2005/10/18 | 2,000 | 2,020 | 1,996.7 | 2,013.3 | +6.6 | +0.3% | 116,700 |
| 2005/10/17 | 1,933.3 | 2,013.3 | 1,933.3 | 2,006.7 | +86.7 | +4.5% | 102,150 |
| 2005/10/14 | 1,926.7 | 1,930 | 1,840 | 1,920 | -13.3 | -0.7% | 125,550 |
| 2005/10/13 | 2,033.3 | 2,060 | 1,900 | 1,933.3 | -73.4 | -3.7% | 118,200 |
| 2005/10/12 | 1,946.7 | 2,060 | 1,946.7 | 2,006.7 | +86.7 | +4.5% | 199,500 |
| 2005/10/11 | 1,810 | 1,926.7 | 1,810 | 1,920 | +90 | +4.9% | 155,100 |
| 2005/10/07 | 1,730 | 1,833.3 | 1,726.7 | 1,830 | +96.7 | +5.6% | 108,900 |
| 2005/10/06 | 1,663.3 | 1,733.3 | 1,660 | 1,733.3 | +73.3 | +4.4% | 137,250 |
| 2005/10/05 | 1,650 | 1,660 | 1,646.7 | 1,660 | +6.7 | +0.4% | 20,250 |
| 2005/10/04 | 1,646.7 | 1,680 | 1,646.7 | 1,653.3 | +10 | +0.6% | 49,050 |
| 2005/10/03 | 1,636.7 | 1,660 | 1,633.3 | 1,643.3 | -16.7 | -1% | 23,700 |
| 2005/09/30 | 1,636.7 | 1,660 | 1,626.7 | 1,660 | +3.3 | +0.2% | 46,800 |
| 2005/09/29 | 1,623.3 | 1,660 | 1,623.3 | 1,656.7 | +26.7 | +1.6% | 39,450 |
| 2005/09/28 | 1,590 | 1,643.3 | 1,590 | 1,630 | +36.7 | +2.3% | 46,350 |
| 2005/09/27 | 1,660 | 1,660 | 1,586.7 | 1,593.3 | -13.4 | -0.8% | 36,300 |
| 2005/09/26 | 1,533.3 | 1,606.7 | 1,533.3 | 1,606.7 | +6.7 | +0.4% | 49,650 |
| 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 |
4851～
4900
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
