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 |
|---|---|---|---|---|---|---|---|
| 2013/04/11 | 1,188 | 1,189 | 1,168 | 1,181 | +3 | +0.3% | 5,727,900 |
| 2013/04/10 | 1,146 | 1,179 | 1,142 | 1,178 | +27 | +2.3% | 4,863,900 |
| 2013/04/09 | 1,160 | 1,175 | 1,138 | 1,151 | -3 | -0.3% | 3,886,100 |
| 2013/04/08 | 1,138 | 1,165 | 1,130 | 1,154 | +30 | +2.7% | 4,216,700 |
| 2013/04/05 | 1,118 | 1,164 | 1,101 | 1,124 | +33 | +3% | 7,737,200 |
| 2013/04/04 | 1,090 | 1,123 | 1,073 | 1,091 | -5 | -0.5% | 4,269,000 |
| 2013/04/03 | 1,115 | 1,124 | 1,083 | 1,096 | -19 | -1.7% | 4,198,400 |
| 2013/04/02 | 1,091 | 1,138 | 1,081 | 1,115 | +9 | +0.8% | 3,457,500 |
| 2013/04/01 | 1,153 | 1,156 | 1,100 | 1,106 | -57 | -4.9% | 4,757,400 |
| 2013/03/29 | 1,183 | 1,192 | 1,157 | 1,163 | -19 | -1.6% | 3,406,700 |
| 2013/03/28 | 1,199 | 1,212 | 1,173 | 1,182 | -21 | -1.7% | 3,780,600 |
| 2013/03/27 | 1,231 | 1,234 | 1,197 | 1,203 | -36 | -2.9% | 5,632,700 |
| 2013/03/26 | 1,223 | 1,243 | 1,220 | 1,239 | +9 | +0.7% | 5,138,700 |
| 2013/03/25 | 1,215 | 1,237 | 1,192 | 1,230 | +20 | +1.7% | 6,781,200 |
| 2013/03/22 | 1,194 | 1,240 | 1,193 | 1,210 | +26 | +2.2% | 8,754,500 |
| 2013/03/21 | 1,189 | 1,194 | 1,170 | 1,184 | -7 | -0.6% | 4,451,300 |
| 2013/03/19 | 1,220 | 1,224 | 1,185 | 1,191 | -17 | -1.4% | 4,684,300 |
| 2013/03/18 | 1,200 | 1,240 | 1,191 | 1,208 | +21 | +1.8% | 9,634,700 |
| 2013/03/15 | 1,155 | 1,194 | 1,151 | 1,187 | +38 | +3.3% | 6,175,000 |
| 2013/03/14 | 1,156 | 1,164 | 1,147 | 1,149 | -9 | -0.8% | 2,253,300 |
| 2013/03/13 | 1,170 | 1,170 | 1,143 | 1,158 | -12 | -1% | 5,300,300 |
| 2013/03/12 | 1,113 | 1,180 | 1,111 | 1,170 | +62 | +5.6% | 10,224,900 |
| 2013/03/11 | 1,109 | 1,124 | 1,103 | 1,108 | +5 | +0.5% | 3,630,600 |
| 2013/03/08 | 1,115 | 1,117 | 1,102 | 1,103 | -11 | -1% | 6,625,400 |
| 2013/03/07 | 1,116 | 1,122 | 1,107 | 1,114 | -3 | -0.3% | 3,181,900 |
| 2013/03/06 | 1,107 | 1,130 | 1,104 | 1,117 | +2 | +0.2% | 3,797,900 |
| 2013/03/05 | 1,117 | 1,134 | 1,107 | 1,115 | -1 | -0.1% | 4,593,500 |
| 2013/03/04 | 1,120 | 1,138 | 1,111 | 1,116 | -5 | -0.4% | 3,347,400 |
| 2013/03/01 | 1,116 | 1,143 | 1,105 | 1,121 | -7 | -0.6% | 5,755,300 |
| 2013/02/28 | 1,145 | 1,147 | 1,126 | 1,128 | -24 | -2.1% | 4,271,300 |
| 2013/02/27 | 1,165 | 1,169 | 1,144 | 1,152 | -15 | -1.3% | 3,339,000 |
| 2013/02/26 | 1,162 | 1,192 | 1,157 | 1,167 | -6 | -0.5% | 3,856,400 |
| 2013/02/25 | 1,183 | 1,188 | 1,163 | 1,173 | -5 | -0.4% | 4,929,600 |
| 2013/02/22 | 1,143 | 1,194 | 1,138 | 1,178 | +30 | +2.6% | 10,958,000 |
| 2013/02/21 | 1,131 | 1,171 | 1,124 | 1,148 | +6 | +0.5% | 9,965,600 |
| 2013/02/20 | 1,093 | 1,150 | 1,066 | 1,142 | -12 | -1% | 22,677,600 |
| 2013/02/19 | 1,200 | 1,204 | 1,143 | 1,154 | +30 | +2.7% | 25,247,300 |
| 2013/02/18 | 1,094 | 1,135 | 1,032 | 1,124 | +38 | +3.5% | 16,978,600 |
| 2013/02/15 | 1,148 | 1,149 | 1,057 | 1,086 | -68 | -5.9% | 16,837,300 |
| 2013/02/14 | 1,146 | 1,178 | 1,122 | 1,154 | +4 | +0.3% | 13,186,500 |
| 2013/02/13 | 1,230 | 1,250 | 1,115 | 1,150 | -207 | -15.3% | 32,271,400 |
| 2013/02/12 | 1,382 | 1,394 | 1,340 | 1,357 | -30 | -2.2% | 6,431,300 |
| 2013/02/08 | 1,420 | 1,434 | 1,377 | 1,387 | -9 | -0.6% | 7,093,900 |
| 2013/02/07 | 1,405 | 1,418 | 1,390 | 1,396 | -9 | -0.6% | 4,141,800 |
| 2013/02/06 | 1,366 | 1,427 | 1,354 | 1,405 | +50 | +3.7% | 13,633,500 |
| 2013/02/05 | 1,363 | 1,364 | 1,349 | 1,355 | -13 | -1% | 3,581,100 |
| 2013/02/04 | 1,392 | 1,393 | 1,362 | 1,368 | -13 | -0.9% | 4,296,100 |
| 2013/02/01 | 1,361 | 1,385 | 1,355 | 1,381 | +21 | +1.5% | 5,535,800 |
| 2013/01/31 | 1,367 | 1,369 | 1,349 | 1,360 | -1 | -0.1% | 4,941,800 |
| 2013/01/30 | 1,373 | 1,388 | 1,358 | 1,361 | -5 | -0.4% | 6,293,700 |
2951～
3000
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
