グリーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 1,021 | 1,028 | 1,003 | 1,018 | -5 | -0.5% | 1,037,700 |
| 2014/04/17 | 1,039 | 1,053 | 1,023 | 1,023 | -16 | -1.5% | 1,579,300 |
| 2014/04/16 | 1,020 | 1,048 | 1,007 | 1,039 | +38 | +3.8% | 2,407,400 |
| 2014/04/15 | 1,012 | 1,026 | 996 | 1,001 | -5 | -0.5% | 1,112,900 |
| 2014/04/14 | 1,000 | 1,017 | 983 | 1,006 | -4 | -0.4% | 1,496,500 |
| 2014/04/11 | 1,012 | 1,079 | 1,001 | 1,010 | -21 | -2% | 2,474,200 |
| 2014/04/10 | 1,072 | 1,081 | 1,022 | 1,031 | -16 | -1.5% | 1,932,400 |
| 2014/04/09 | 1,035 | 1,060 | 1,031 | 1,047 | ±0 | ±0% | 2,565,400 |
| 2014/04/08 | 1,066 | 1,066 | 1,036 | 1,047 | -30 | -2.8% | 2,603,000 |
| 2014/04/07 | 1,102 | 1,109 | 1,074 | 1,077 | -44 | -3.9% | 1,821,300 |
| 2014/04/04 | 1,140 | 1,140 | 1,120 | 1,121 | -16 | -1.4% | 1,439,600 |
| 2014/04/03 | 1,132 | 1,148 | 1,122 | 1,137 | +19 | +1.7% | 2,045,400 |
| 2014/04/02 | 1,107 | 1,126 | 1,100 | 1,118 | +18 | +1.6% | 1,822,800 |
| 2014/04/01 | 1,140 | 1,146 | 1,097 | 1,100 | -40 | -3.5% | 2,264,400 |
| 2014/03/31 | 1,152 | 1,163 | 1,134 | 1,140 | -26 | -2.2% | 1,801,200 |
| 2014/03/28 | 1,128 | 1,167 | 1,121 | 1,166 | +33 | +2.9% | 2,714,400 |
| 2014/03/27 | 1,094 | 1,136 | 1,062 | 1,133 | +31 | +2.8% | 2,451,200 |
| 2014/03/26 | 1,083 | 1,108 | 1,074 | 1,102 | +16 | +1.5% | 2,422,600 |
| 2014/03/25 | 1,073 | 1,104 | 1,065 | 1,086 | +8 | +0.7% | 2,293,000 |
| 2014/03/24 | 1,045 | 1,091 | 1,040 | 1,078 | +48 | +4.7% | 2,756,100 |
| 2014/03/20 | 1,046 | 1,048 | 1,010 | 1,030 | -46 | -4.3% | 2,640,600 |
| 2014/03/19 | 1,086 | 1,092 | 1,063 | 1,076 | +6 | +0.6% | 1,820,900 |
| 2014/03/18 | 1,065 | 1,077 | 1,055 | 1,070 | +32 | +3.1% | 1,512,000 |
| 2014/03/17 | 1,052 | 1,065 | 1,031 | 1,038 | -33 | -3.1% | 2,040,200 |
| 2014/03/14 | 1,100 | 1,110 | 1,071 | 1,071 | -52 | -4.6% | 2,743,800 |
| 2014/03/13 | 1,118 | 1,131 | 1,099 | 1,123 | +19 | +1.7% | 2,662,700 |
| 2014/03/12 | 1,120 | 1,123 | 1,093 | 1,104 | -27 | -2.4% | 2,083,300 |
| 2014/03/11 | 1,140 | 1,159 | 1,129 | 1,131 | -16 | -1.4% | 2,612,400 |
| 2014/03/10 | 1,129 | 1,155 | 1,126 | 1,147 | +12 | +1.1% | 3,395,300 |
| 2014/03/07 | 1,169 | 1,170 | 1,132 | 1,135 | -16 | -1.4% | 2,833,000 |
| 2014/03/06 | 1,150 | 1,177 | 1,141 | 1,151 | +12 | +1.1% | 3,265,200 |
| 2014/03/05 | 1,140 | 1,156 | 1,131 | 1,139 | +16 | +1.4% | 3,201,700 |
| 2014/03/04 | 1,085 | 1,128 | 1,072 | 1,123 | +38 | +3.5% | 2,695,700 |
| 2014/03/03 | 1,102 | 1,135 | 1,067 | 1,085 | -41 | -3.6% | 3,320,200 |
| 2014/02/28 | 1,118 | 1,145 | 1,103 | 1,126 | +8 | +0.7% | 3,101,600 |
| 2014/02/27 | 1,144 | 1,145 | 1,111 | 1,118 | -24 | -2.1% | 3,493,700 |
| 2014/02/26 | 1,177 | 1,177 | 1,130 | 1,142 | -35 | -3% | 3,470,300 |
| 2014/02/25 | 1,210 | 1,230 | 1,172 | 1,177 | -4 | -0.3% | 4,133,100 |
| 2014/02/24 | 1,188 | 1,215 | 1,145 | 1,181 | +23 | +2% | 5,119,000 |
| 2014/02/21 | 1,168 | 1,188 | 1,150 | 1,158 | +35 | +3.1% | 5,581,000 |
| 2014/02/20 | 1,194 | 1,226 | 1,098 | 1,123 | -107 | -8.7% | 16,207,700 |
| 2014/02/19 | 1,110 | 1,242 | 1,104 | 1,230 | +132 | +12% | 24,306,300 |
| 2014/02/18 | 1,078 | 1,148 | 1,048 | 1,098 | +38 | +3.6% | 9,727,000 |
| 2014/02/17 | 1,070 | 1,115 | 1,041 | 1,060 | -27 | -2.5% | 5,275,700 |
| 2014/02/14 | 1,050 | 1,103 | 1,021 | 1,087 | +75 | +7.4% | 6,732,400 |
| 2014/02/13 | 1,061 | 1,063 | 1,012 | 1,012 | -37 | -3.5% | 2,410,500 |
| 2014/02/12 | 1,029 | 1,053 | 1,022 | 1,049 | +20 | +1.9% | 3,409,500 |
| 2014/02/10 | 990 | 1,035 | 980 | 1,029 | +60 | +6.2% | 3,822,400 |
| 2014/02/07 | 972 | 997 | 944 | 969 | -1 | -0.1% | 3,654,000 |
| 2014/02/06 | 900 | 989 | 900 | 970 | +65 | +7.2% | 4,499,000 |
2701～
2750
件表示中 / 4007件
類似銘柄と比較する
現在ご覧いただいている「グリーＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| グリーＨＤ | 54,300円 | +3.6% | -8.7% | 3.04% | 20.66倍 | 1.00倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| チェンジＨＤ | 136,500円 | +21.6% | +72.5% | 1.06% | 11.77倍 | 2.65倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| ボードルア | 617,000円 | +33.1% | +31.4% | 0.25% | 40.58倍 | 20.82倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| ＰＫＳＨＡ | 293,900円 | +18.4% | +0.2% | 0.00% | 35.13倍 | 2.83倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| テクマトリックス | 209,600円 | +20.8% | +14.5% | 1.53% | 20.53倍 | 3.71倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
市場注目の銘柄
チャート関連のコラム
