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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 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 |
| 2005/07/12 | 1,163.3 | 1,166.7 | 1,156.7 | 1,160 | +3.3 | +0.3% | 34,200 |
| 2005/07/11 | 1,142.7 | 1,163.3 | 1,138 | 1,156.7 | +14 | +1.2% | 67,200 |
| 2005/07/08 | 1,136.7 | 1,142.7 | 1,122 | 1,142.7 | ±0 | ±0% | 37,950 |
| 2005/07/07 | 1,149.3 | 1,154.7 | 1,100.7 | 1,142.7 | -12.6 | -1.1% | 49,050 |
| 2005/07/06 | 1,165.3 | 1,173.3 | 1,152 | 1,155.3 | -11.4 | -1% | 43,950 |
| 2005/07/05 | 1,185.3 | 1,185.3 | 1,164 | 1,166.7 | -18.6 | -1.6% | 43,800 |
| 2005/07/04 | 1,190 | 1,190 | 1,170 | 1,185.3 | -4.7 | -0.4% | 15,900 |
| 2005/07/01 | 1,173.3 | 1,190 | 1,173.3 | 1,190 | +11.3 | +1% | 54,150 |
4851～
4900
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 | 101,800円 | +1.8% | +11.8% | 4.13% | 18.11倍 | 1.09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 | 188,000円 | -8.4% | -16.5% | 3.62% | 13.86倍 | 1.79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 | 211,800円 | +8.2% | +7.6% | 2.93% | 13.96倍 | 2.53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 | 294,200円 | +25.2% | +18.9% | 0.68% | 30.37倍 | 7.39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 | 103,500円 | +22.3% | - | 0.00% | 575.00倍 | 6.73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
