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 |
|---|---|---|---|---|---|---|---|
| 2013/05/15 | 1,020 | 1,040 | 964 | 997 | -197 | -16.5% | 27,998,200 |
| 2013/05/14 | 1,171 | 1,217 | 1,170 | 1,194 | +21 | +1.8% | 6,413,300 |
| 2013/05/13 | 1,189 | 1,209 | 1,165 | 1,173 | -17 | -1.4% | 5,970,500 |
| 2013/05/10 | 1,215 | 1,226 | 1,154 | 1,190 | -74 | -5.9% | 12,714,900 |
| 2013/05/09 | 1,289 | 1,295 | 1,264 | 1,264 | -11 | -0.9% | 5,190,700 |
| 2013/05/08 | 1,270 | 1,287 | 1,252 | 1,275 | +5 | +0.4% | 7,920,500 |
| 2013/05/07 | 1,263 | 1,289 | 1,251 | 1,270 | +22 | +1.8% | 7,532,900 |
| 2013/05/02 | 1,233 | 1,252 | 1,221 | 1,248 | +5 | +0.4% | 3,271,000 |
| 2013/05/01 | 1,255 | 1,265 | 1,236 | 1,243 | -6 | -0.5% | 3,816,600 |
| 2013/04/30 | 1,235 | 1,258 | 1,229 | 1,249 | +24 | +2% | 5,697,800 |
| 2013/04/26 | 1,256 | 1,256 | 1,212 | 1,225 | -30 | -2.4% | 5,645,700 |
| 2013/04/25 | 1,253 | 1,257 | 1,241 | 1,255 | +5 | +0.4% | 4,512,100 |
| 2013/04/24 | 1,241 | 1,259 | 1,238 | 1,250 | +6 | +0.5% | 4,736,000 |
| 2013/04/23 | 1,230 | 1,266 | 1,229 | 1,244 | +17 | +1.4% | 5,877,500 |
| 2013/04/22 | 1,250 | 1,251 | 1,220 | 1,227 | +2 | +0.2% | 5,013,000 |
| 2013/04/19 | 1,300 | 1,315 | 1,222 | 1,225 | -41 | -3.2% | 12,546,200 |
| 2013/04/18 | 1,176 | 1,329 | 1,171 | 1,266 | +90 | +7.7% | 25,772,500 |
| 2013/04/17 | 1,151 | 1,194 | 1,149 | 1,176 | +28 | +2.4% | 6,537,900 |
| 2013/04/16 | 1,141 | 1,159 | 1,128 | 1,148 | -24 | -2% | 4,614,000 |
| 2013/04/15 | 1,174 | 1,192 | 1,169 | 1,172 | -8 | -0.7% | 3,518,200 |
| 2013/04/12 | 1,175 | 1,180 | 1,167 | 1,180 | -1 | -0.1% | 2,820,400 |
| 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 |
3001～
3050
件表示中 / 4078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 | 46,300円 | +17.8% | +107.4% | 3.24% | 15.17倍 | 0.86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 |
| エムアップＨＤ | 242,900円 | +8.6% | +14.3% | 0.82% | 34.50倍 | 11.19倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| シーイーシー | 234,500円 | +7.6% | +0.2% | 2.77% | 14.93倍 | 1.82倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 三菱総研 | 488,000円 | +5.8% | -7.9% | 3.28% | 18.75倍 | 1.07倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| 東計電算 | 411,000円 | +6.8% | +7.2% | 3.04% | 15.33倍 | 1.75倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
市場注目の銘柄
チャート関連のコラム
