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 |
|---|---|---|---|---|---|---|---|
| 2011/07/14 | 1,875 | 1,908 | 1,852 | 1,908 | +43 | +2.3% | 6,609,800 |
| 2011/07/13 | 1,821 | 1,867 | 1,821 | 1,865 | +36 | +2% | 3,988,800 |
| 2011/07/12 | 1,837 | 1,854 | 1,815 | 1,829 | -30 | -1.6% | 3,586,200 |
| 2011/07/11 | 1,835 | 1,873 | 1,817 | 1,859 | +26 | +1.4% | 6,395,800 |
| 2011/07/08 | 1,770 | 1,838 | 1,768 | 1,833 | +77 | +4.4% | 7,157,800 |
| 2011/07/07 | 1,736 | 1,760 | 1,716 | 1,756 | +12 | +0.7% | 2,375,600 |
| 2011/07/06 | 1,747 | 1,750 | 1,727 | 1,744 | +4 | +0.2% | 1,874,400 |
| 2011/07/05 | 1,733 | 1,753 | 1,715 | 1,740 | +2 | +0.1% | 2,040,700 |
| 2011/07/04 | 1,779 | 1,783 | 1,727 | 1,738 | +5 | +0.3% | 2,916,100 |
| 2011/07/01 | 1,760 | 1,764 | 1,712 | 1,733 | -18 | -1% | 4,187,300 |
| 2011/06/30 | 1,760 | 1,767 | 1,720 | 1,751 | +26 | +1.5% | 6,992,000 |
| 2011/06/29 | 1,665 | 1,730 | 1,646 | 1,725 | +104 | +6.4% | 7,558,400 |
| 2011/06/28 | 1,645 | 1,679 | 1,613 | 1,621 | +11 | +0.7% | 4,589,800 |
| 2011/06/27 | 1,656 | 1,656 | 1,604 | 1,610 | -46 | -2.8% | 3,499,800 |
| 2011/06/24 | 1,675 | 1,680 | 1,612 | 1,656 | -3 | -0.2% | 5,664,100 |
| 2011/06/23 | 1,720 | 1,728 | 1,650 | 1,659 | -77 | -4.4% | 5,733,400 |
| 2011/06/22 | 1,791 | 1,804 | 1,731 | 1,736 | -25 | -1.4% | 5,971,400 |
| 2011/06/21 | 1,690 | 1,765 | 1,681 | 1,761 | +101 | +6.1% | 4,030,900 |
| 2011/06/20 | 1,677 | 1,705 | 1,642 | 1,660 | -67 | -3.9% | 6,496,700 |
| 2011/06/17 | 1,790 | 1,805 | 1,726 | 1,727 | -76 | -4.2% | 6,019,000 |
| 2011/06/16 | 1,787 | 1,861 | 1,780 | 1,803 | -10 | -0.6% | 4,361,800 |
| 2011/06/15 | 1,775 | 1,829 | 1,748 | 1,813 | +41 | +2.3% | 5,657,600 |
| 2011/06/14 | 1,840 | 1,853 | 1,760 | 1,772 | -66 | -3.6% | 7,170,500 |
| 2011/06/13 | 1,879 | 1,885 | 1,827 | 1,838 | -61 | -3.2% | 5,494,700 |
| 2011/06/10 | 1,917 | 1,932 | 1,882 | 1,899 | -1 | -0.1% | 3,641,100 |
| 2011/06/09 | 1,889 | 1,938 | 1,855 | 1,900 | -11 | -0.6% | 4,668,500 |
| 2011/06/08 | 1,963 | 1,983 | 1,879 | 1,911 | -48 | -2.5% | 6,880,700 |
| 2011/06/07 | 1,911 | 1,972 | 1,897 | 1,959 | +55 | +2.9% | 7,583,400 |
| 2011/06/06 | 1,813 | 1,906 | 1,796 | 1,904 | +88 | +4.8% | 5,732,000 |
| 2011/06/03 | 1,850 | 1,862 | 1,798 | 1,816 | -4 | -0.2% | 3,697,000 |
| 2011/06/02 | 1,800 | 1,846 | 1,791 | 1,820 | -17 | -0.9% | 4,265,900 |
| 2011/06/01 | 1,792 | 1,850 | 1,782 | 1,837 | +46 | +2.6% | 5,870,400 |
| 2011/05/31 | 1,741 | 1,793 | 1,740 | 1,791 | +52 | +3% | 4,573,500 |
| 2011/05/30 | 1,725 | 1,758 | 1,700 | 1,739 | +8 | +0.5% | 3,473,800 |
| 2011/05/27 | 1,689 | 1,741 | 1,671 | 1,731 | +47 | +2.8% | 5,421,400 |
| 2011/05/26 | 1,645 | 1,693 | 1,638 | 1,684 | +62 | +3.8% | 5,887,800 |
| 2011/05/25 | 1,627 | 1,640 | 1,592 | 1,622 | +17 | +1.1% | 2,588,500 |
| 2011/05/24 | 1,550 | 1,619 | 1,542 | 1,605 | +32 | +2% | 2,557,100 |
| 2011/05/23 | 1,631 | 1,640 | 1,566 | 1,573 | -81 | -4.9% | 3,643,100 |
| 2011/05/20 | 1,614 | 1,660 | 1,607 | 1,654 | +56 | +3.5% | 4,234,200 |
| 2011/05/19 | 1,620 | 1,640 | 1,593 | 1,598 | -6 | -0.4% | 2,819,000 |
| 2011/05/18 | 1,565 | 1,623 | 1,538 | 1,604 | +58 | +3.8% | 2,933,000 |
| 2011/05/17 | 1,509 | 1,575 | 1,492 | 1,546 | +25 | +1.6% | 3,322,400 |
| 2011/05/16 | 1,550 | 1,552 | 1,509 | 1,521 | -30 | -1.9% | 1,940,300 |
| 2011/05/13 | 1,585 | 1,594 | 1,541 | 1,551 | -36 | -2.3% | 2,351,600 |
| 2011/05/12 | 1,629 | 1,635 | 1,583 | 1,587 | -54 | -3.3% | 3,469,700 |
| 2011/05/11 | 1,619 | 1,646 | 1,597 | 1,641 | +9 | +0.6% | 3,881,100 |
| 2011/05/10 | 1,518 | 1,641 | 1,512 | 1,632 | +92 | +6% | 6,186,700 |
| 2011/05/09 | 1,584 | 1,590 | 1,532 | 1,540 | -22 | -1.4% | 2,392,200 |
| 2011/05/06 | 1,578 | 1,600 | 1,551 | 1,562 | -56 | -3.5% | 3,428,300 |
3451～
3500
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 | 45,900円 | +17.8% | +107.4% | 3.27% | 15.03倍 | 0.85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 | 233,200円 | +8.6% | +14.3% | 0.86% | 33.12倍 | 10.74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 | 235,100円 | +7.6% | +0.2% | 2.76% | 14.97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 | 495,000円 | +5.8% | -7.9% | 3.23% | 19.01倍 | 1.09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 | 417,000円 | +6.8% | +7.2% | 3.00% | 15.55倍 | 1.77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
