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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,040 | 1,053.3 | 1,040 | 1,050 | ±0 | ±0% | 8,850 |
| 2005/04/25 | 1,033.3 | 1,063.3 | 1,033.3 | 1,050 | -15.3 | -1.4% | 39,000 |
| 2005/04/22 | 1,054 | 1,065.3 | 1,054 | 1,065.3 | +0.6 | +0.1% | 27,150 |
| 2005/04/21 | 1,033.3 | 1,066 | 1,020.7 | 1,064.7 | +9.4 | +0.9% | 18,600 |
| 2005/04/20 | 1,066.7 | 1,066.7 | 1,046.7 | 1,055.3 | -8 | -0.8% | 15,750 |
| 2005/04/19 | 1,033.3 | 1,066.7 | 1,033.3 | 1,063.3 | +30 | +2.9% | 21,750 |
| 2005/04/18 | 1,034 | 1,046 | 1,030 | 1,033.3 | -34 | -3.2% | 30,150 |
| 2005/04/15 | 1,061.3 | 1,067.3 | 1,053.3 | 1,067.3 | +0.6 | +0.1% | 28,050 |
| 2005/04/14 | 1,053.3 | 1,066.7 | 1,053.3 | 1,066.7 | +13.4 | +1.3% | 29,850 |
| 2005/04/13 | 1,066 | 1,066.7 | 1,053.3 | 1,053.3 | -13.4 | -1.3% | 9,900 |
| 2005/04/12 | 1,068 | 1,068.7 | 1,053.3 | 1,066.7 | -4 | -0.4% | 34,950 |
| 2005/04/11 | 1,066.7 | 1,076.7 | 1,066 | 1,070.7 | +7.4 | +0.7% | 71,250 |
| 2005/04/08 | 1,059.3 | 1,064.7 | 1,053.3 | 1,063.3 | +23.3 | +2.2% | 71,250 |
| 2005/04/07 | 1,014 | 1,040 | 1,012.7 | 1,040 | +13.3 | +1.3% | 54,000 |
| 2005/04/06 | 1,030 | 1,046.7 | 1,020 | 1,026.7 | -13.3 | -1.3% | 26,400 |
| 2005/04/05 | 1,040.7 | 1,069.3 | 1,033.3 | 1,040 | ±0 | ±0% | 61,200 |
| 2005/04/04 | 1,040.7 | 1,041.3 | 1,020 | 1,040 | -7.3 | -0.7% | 28,800 |
| 2005/04/01 | 1,066 | 1,070 | 1,047.3 | 1,047.3 | -8 | -0.8% | 41,100 |
| 2005/03/31 | 1,077.3 | 1,077.3 | 1,054.7 | 1,055.3 | -22.7 | -2.1% | 21,300 |
| 2005/03/30 | 1,055.3 | 1,087.3 | 1,053.3 | 1,078 | -17.3 | -1.6% | 96,900 |
| 2005/03/29 | 1,066.7 | 1,100 | 1,066.7 | 1,095.3 | +32 | +3% | 168,900 |
| 2005/03/28 | 1,046.7 | 1,063.3 | 1,046.7 | 1,063.3 | +10.6 | +1% | 86,550 |
| 2005/03/25 | 1,046.7 | 1,053.3 | 1,040 | 1,052.7 | +6 | +0.6% | 92,100 |
| 2005/03/24 | 1,040 | 1,046.7 | 1,033.3 | 1,046.7 | +6 | +0.6% | 51,150 |
| 2005/03/23 | 1,033.3 | 1,046.7 | 1,032 | 1,040.7 | ±0 | ±0% | 42,900 |
| 2005/03/22 | 1,032.7 | 1,040.7 | 1,026.7 | 1,040.7 | +14 | +1.4% | 52,650 |
| 2005/03/18 | 1,013.3 | 1,032 | 1,003.3 | 1,026.7 | +16.7 | +1.7% | 39,600 |
| 2005/03/17 | 1,009.3 | 1,010 | 1,003.3 | 1,010 | +0.7 | +0.1% | 32,700 |
| 2005/03/16 | 1,006 | 1,014.7 | 1,004 | 1,009.3 | -5.4 | -0.5% | 47,700 |
| 2005/03/15 | 1,020 | 1,033.3 | 1,010.7 | 1,014.7 | +4 | +0.4% | 60,150 |
| 2005/03/14 | 1,003.3 | 1,019.3 | 1,003.3 | 1,010.7 | +4 | +0.4% | 74,250 |
| 2005/03/11 | 1,006.7 | 1,014.7 | 1,003.3 | 1,006.7 | -10 | -1% | 21,150 |
| 2005/03/10 | 1,012.7 | 1,016.7 | 1,001.3 | 1,016.7 | +6.7 | +0.7% | 26,700 |
| 2005/03/09 | 1,008 | 1,013.3 | 1,000 | 1,010 | -3.3 | -0.3% | 82,650 |
| 2005/03/08 | 1,026.7 | 1,026.7 | 1,013.3 | 1,013.3 | -20 | -1.9% | 30,000 |
| 2005/03/07 | 1,006.7 | 1,033.3 | 1,004 | 1,033.3 | +32.6 | +3.3% | 37,650 |
| 2005/03/04 | 1,000 | 1,003.3 | 993.3 | 1,000.7 | -2.6 | -0.3% | 37,350 |
| 2005/03/03 | 1,019.3 | 1,019.3 | 1,000 | 1,003.3 | -17.4 | -1.7% | 50,400 |
| 2005/03/02 | 1,040 | 1,040 | 1,014.7 | 1,020.7 | -12 | -1.2% | 63,000 |
| 2005/03/01 | 1,033.3 | 1,034 | 1,016.7 | 1,032.7 | -14 | -1.3% | 47,550 |
| 2005/02/28 | 1,034 | 1,046.7 | 1,034 | 1,046.7 | -4 | -0.4% | 39,300 |
| 2005/02/25 | 1,042.7 | 1,056 | 1,027.3 | 1,050.7 | +4 | +0.4% | 72,450 |
| 2005/02/24 | 1,066.7 | 1,066.7 | 1,046.7 | 1,046.7 | -13.3 | -1.3% | 50,550 |
| 2005/02/23 | 1,060.7 | 1,063.3 | 1,050 | 1,060 | ±0 | ±0% | 49,950 |
| 2005/02/22 | 1,046.7 | 1,063.3 | 1,034 | 1,060 | +10 | +1% | 69,300 |
| 2005/02/21 | 1,000.7 | 1,063.3 | 1,000.7 | 1,050 | -6.7 | -0.6% | 205,500 |
| 2005/02/18 | 1,033.3 | 1,058.7 | 1,013.3 | 1,056.7 | +23.4 | +2.3% | 166,050 |
| 2005/02/17 | 1,010 | 1,064.7 | 1,010 | 1,033.3 | +33.3 | +3.3% | 167,100 |
| 2005/02/16 | 960 | 1,000 | 960 | 1,000 | +40 | +4.2% | 89,400 |
| 2005/02/15 | 998.7 | 999.3 | 957.3 | 960 | -39.3 | -3.9% | 75,300 |
4901～
4950
件表示中 / 6946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 | 118,900円 | +1.8% | +11.8% | 3.53% | 21.15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 |
| プラスアルファ | 165,800円 | +27.4% | +23.3% | 1.09% | 17.33倍 | 5.59倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ブロドリーフ | 70,000円 | +11.4% | +175.2% | 0.71% | 62.44倍 | 2.69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 |
| 福井コンピ | 334,000円 | +6.4% | +9.9% | 2.10% | 17.44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 |
| ソフトウェアサー | 1,226,000円 | +8.3% | +13.3% | 1.22% | 11.15倍 | 1.76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
