グリムスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/11/21 | 56.1 | 56.9 | 56.1 | 56.7 | +0.9 | +1.6% | 8,400 |
| 2012/11/20 | 55.4 | 57.9 | 55.4 | 55.8 | -0.5 | -0.9% | 68,400 |
| 2012/11/19 | 54.2 | 59.8 | 54.2 | 56.3 | +3.6 | +6.8% | 163,200 |
| 2012/11/16 | 55.1 | 55.3 | 51.8 | 52.7 | -2.3 | -4.2% | 142,800 |
| 2012/11/15 | 55.9 | 56.3 | 55 | 55 | -1.1 | -2% | 124,800 |
| 2012/11/14 | 56.5 | 57.1 | 55.7 | 56.1 | -0.4 | -0.7% | 187,200 |
| 2012/11/13 | 56.7 | 57.1 | 55.6 | 56.5 | -0.2 | -0.4% | 142,800 |
| 2012/11/12 | 56.3 | 57 | 55.7 | 56.7 | +0.4 | +0.7% | 145,200 |
| 2012/11/09 | 56.7 | 56.9 | 55.5 | 56.3 | -1.1 | -1.9% | 146,400 |
| 2012/11/08 | 56.7 | 57.5 | 56 | 57.4 | -0.7 | -1.2% | 128,400 |
| 2012/11/07 | 59.3 | 59.9 | 58 | 58.1 | +1.4 | +2.5% | 394,800 |
| 2012/11/06 | 56.5 | 57.5 | 55.3 | 56.7 | -0.9 | -1.6% | 392,400 |
| 2012/11/05 | 57.6 | 58.3 | 57.6 | 57.6 | -12.5 | -17.8% | 676,800 |
| 2012/11/02 | 69.6 | 70.1 | 68.6 | 70.1 | +0.8 | +1.2% | 9,600 |
| 2012/11/01 | 68.3 | 70.3 | 68.3 | 69.3 | +1.4 | +2.1% | 15,600 |
| 2012/10/31 | 68.8 | 68.8 | 67.9 | 67.9 | -0.9 | -1.3% | 12,000 |
| 2012/10/30 | 69.2 | 69.2 | 68.8 | 68.8 | -0.4 | -0.6% | 6,000 |
| 2012/10/29 | 68.4 | 69.2 | 68.4 | 69.2 | +0.9 | +1.3% | 4,800 |
| 2012/10/26 | 68.3 | 68.6 | 68 | 68.3 | +0.3 | +0.4% | 20,400 |
| 2012/10/25 | 68.4 | 68.4 | 67.9 | 68 | -0.3 | -0.4% | 13,200 |
| 2012/10/24 | 68.6 | 69.1 | 68.3 | 68.3 | ±0 | ±0% | 19,200 |
| 2012/10/23 | 67.9 | 69.1 | 67.2 | 68.3 | ±0 | ±0% | 33,600 |
| 2012/10/22 | 67.2 | 68.3 | 67.2 | 68.3 | +0.8 | +1.2% | 44,400 |
| 2012/10/19 | 68.8 | 68.8 | 66.8 | 67.5 | -1.3 | -1.9% | 10,800 |
| 2012/10/18 | 67.8 | 68.8 | 67.8 | 68.8 | +2 | +3% | 22,800 |
| 2012/10/17 | 67.5 | 67.5 | 66.1 | 66.8 | +0.5 | +0.8% | 54,000 |
| 2012/10/16 | 67.5 | 67.5 | 66.3 | 66.3 | +0.5 | +0.8% | 20,400 |
| 2012/10/15 | 66.7 | 66.7 | 65.1 | 65.8 | -1 | -1.5% | 27,600 |
| 2012/10/12 | 66.6 | 67.8 | 66.6 | 66.8 | +0.3 | +0.5% | 9,600 |
| 2012/10/11 | 66.7 | 66.7 | 65.8 | 66.5 | -0.5 | -0.7% | 30,000 |
| 2012/10/10 | 69.2 | 69.2 | 66.8 | 67 | -1.2 | -1.8% | 36,000 |
| 2012/10/09 | 69.9 | 69.9 | 68.2 | 68.2 | -1.7 | -2.4% | 21,600 |
| 2012/10/05 | 70 | 70 | 68.3 | 69.9 | +0.1 | +0.1% | 13,200 |
| 2012/10/04 | 71.3 | 71.3 | 68.8 | 69.8 | -1 | -1.4% | 12,000 |
| 2012/10/03 | 72.3 | 72.3 | 70.8 | 70.8 | ±0 | ±0% | 18,000 |
| 2012/10/02 | 70.3 | 72.2 | 70.3 | 70.8 | +1.2 | +1.7% | 21,600 |
| 2012/10/01 | 67.8 | 73.3 | 67.8 | 69.6 | +1.8 | +2.7% | 43,200 |
| 2012/09/28 | 66.8 | 67.9 | 66.7 | 67.8 | -0.2 | -0.3% | 30,000 |
| 2012/09/27 | 68.3 | 68.4 | 66.7 | 68 | -2.3 | -3.3% | 109,200 |
| 2012/09/26 | 73.3 | 73.3 | 68.8 | 70.3 | -3.5 | -4.7% | 88,800 |
| 2012/09/25 | 75.9 | 75.9 | 72.5 | 73.8 | -3 | -3.9% | 56,400 |
| 2012/09/24 | 77.5 | 78 | 76.3 | 76.8 | -0.3 | -0.4% | 43,200 |
| 2012/09/21 | 77.5 | 77.5 | 76.1 | 77.1 | +0.4 | +0.5% | 18,000 |
| 2012/09/20 | 77.9 | 80.4 | 76.7 | 76.7 | -1.4 | -1.8% | 90,000 |
| 2012/09/19 | 76 | 79.2 | 76 | 78.1 | +2.8 | +3.7% | 72,000 |
| 2012/09/18 | 75.9 | 76.7 | 75.2 | 75.3 | +0.5 | +0.7% | 135,600 |
| 2012/09/14 | 73.5 | 76.3 | 73 | 74.8 | +4.8 | +6.9% | 168,000 |
| 2012/09/13 | 67.5 | 70 | 67.5 | 70 | +2.1 | +3.1% | 13,200 |
| 2012/09/12 | 68.3 | 70.4 | 67.9 | 67.9 | -0.4 | -0.6% | 60,000 |
| 2012/09/11 | 65.4 | 68.3 | 65.4 | 68.3 | +2.9 | +4.4% | 63,600 |
3101～
3150
件表示中 / 4009件
類似銘柄と比較する
現在ご覧いただいている「グリムス」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 |
|---|---|---|---|---|---|---|---|---|
| グリムス | 252,900円 | +7.4% | +8.3% | 3.36% | 12.01倍 | 3.60倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
| デジタルグ | 1,059,000円 | - | - | 0.00% | 43.95倍 | 12.63倍 |
|
東大発の電力取引プラットフォーマー。需給仲介の手数料が収益源。再エネと蓄電池に注力 |
| レノバ | 72,600円 | +28.8% | +138.5% | 0.00% | 43.76倍 | 0.74倍 |
|
再生可能エネルギーの発電と開発・運営が２本柱。太陽光からバイオマス、風力など多様化方針 |
| イーレックス | 76,000円 | +2.9% | +18.6% | 1.45% | 17.36倍 | 0.92倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
| 北ガス | 62,600円 | -0.9% | +0.5% | 3.19% | 5.26倍 | 0.64倍 |
|
札幌、小樽、函館が地盤の地方都市ガス大手。石狩にＬＮＧ基地、発電所建設。電力事業を拡大 |
市場注目の銘柄
チャート関連のコラム
