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 |
|---|---|---|---|---|---|---|---|
| 2011/03/30 | 1,320 | 1,372 | 1,315 | 1,372 | +60 | +4.6% | 2,130,100 |
| 2011/03/29 | 1,300 | 1,323 | 1,290 | 1,312 | -2 | -0.2% | 1,658,900 |
| 2011/03/28 | 1,350 | 1,350 | 1,306 | 1,314 | -46 | -3.4% | 2,070,100 |
| 2011/03/25 | 1,365 | 1,395 | 1,340 | 1,360 | +12 | +0.9% | 2,997,400 |
| 2011/03/24 | 1,328 | 1,355 | 1,307 | 1,348 | +43 | +3.3% | 2,298,600 |
| 2011/03/23 | 1,320 | 1,345 | 1,298 | 1,305 | -13 | -1% | 2,087,600 |
| 2011/03/22 | 1,331 | 1,346 | 1,315 | 1,318 | +12 | +0.9% | 2,175,100 |
| 2011/03/18 | 1,330 | 1,348 | 1,281 | 1,306 | -9 | -0.7% | 2,619,500 |
| 2011/03/17 | 1,222 | 1,340 | 1,206 | 1,315 | +63 | +5% | 3,911,500 |
| 2011/03/16 | 1,240 | 1,256 | 1,177 | 1,252 | +162 | +14.9% | 4,617,800 |
| 2011/03/15 | 1,094 | 1,135 | 990 | 1,090 | -61 | -5.3% | 8,450,900 |
| 2011/03/14 | 1,176 | 1,270 | 1,123 | 1,151 | -235 | -17% | 6,753,500 |
| 2011/03/11 | 1,377 | 1,404 | 1,370 | 1,386 | -21 | -1.5% | 3,256,800 |
| 2011/03/10 | 1,454 | 1,455 | 1,401 | 1,407 | -37 | -2.6% | 3,370,400 |
| 2011/03/09 | 1,422 | 1,461 | 1,416 | 1,444 | +39 | +2.8% | 7,550,500 |
| 2011/03/08 | 1,388 | 1,420 | 1,387 | 1,405 | +23 | +1.7% | 5,933,800 |
| 2011/03/07 | 1,361 | 1,385 | 1,355 | 1,382 | +22 | +1.6% | 4,516,200 |
| 2011/03/04 | 1,371 | 1,377 | 1,351 | 1,360 | +13 | +1% | 3,686,400 |
| 2011/03/03 | 1,330 | 1,366 | 1,326 | 1,347 | +33 | +2.5% | 4,597,500 |
| 2011/03/02 | 1,321 | 1,340 | 1,313 | 1,314 | -35 | -2.6% | 2,307,700 |
| 2011/03/01 | 1,341 | 1,353 | 1,329 | 1,349 | +20 | +1.5% | 2,814,600 |
| 2011/02/28 | 1,322 | 1,340 | 1,300 | 1,329 | +17 | +1.3% | 3,122,300 |
| 2011/02/25 | 1,300 | 1,322 | 1,270 | 1,312 | +13 | +1% | 3,284,500 |
| 2011/02/24 | 1,320 | 1,336 | 1,295 | 1,299 | -31 | -2.3% | 3,911,800 |
| 2011/02/23 | 1,299 | 1,339 | 1,291 | 1,330 | +10 | +0.8% | 3,182,700 |
| 2011/02/22 | 1,348 | 1,348 | 1,317 | 1,320 | -34 | -2.5% | 2,899,400 |
| 2011/02/21 | 1,315 | 1,354 | 1,306 | 1,354 | +24 | +1.8% | 2,971,900 |
| 2011/02/18 | 1,350 | 1,350 | 1,326 | 1,330 | -16 | -1.2% | 2,372,300 |
| 2011/02/17 | 1,350 | 1,366 | 1,332 | 1,346 | ±0 | ±0% | 3,252,900 |
| 2011/02/16 | 1,348 | 1,350 | 1,330 | 1,346 | -3 | -0.2% | 2,392,200 |
| 2011/02/15 | 1,317 | 1,350 | 1,314 | 1,349 | +40 | +3.1% | 3,938,200 |
| 2011/02/14 | 1,299 | 1,314 | 1,295 | 1,309 | +20 | +1.6% | 2,342,500 |
| 2011/02/10 | 1,261 | 1,299 | 1,260 | 1,289 | +14 | +1.1% | 1,898,700 |
| 2011/02/09 | 1,317 | 1,317 | 1,266 | 1,275 | -32 | -2.4% | 2,039,900 |
| 2011/02/08 | 1,309 | 1,312 | 1,295 | 1,307 | +21 | +1.6% | 3,554,300 |
| 2011/02/07 | 1,269 | 1,292 | 1,266 | 1,286 | +37 | +3% | 3,431,000 |
| 2011/02/04 | 1,237 | 1,263 | 1,226 | 1,249 | +17 | +1.4% | 3,945,200 |
| 2011/02/03 | 1,268 | 1,299 | 1,224 | 1,232 | -75 | -5.7% | 8,702,900 |
| 2011/02/02 | 1,364 | 1,364 | 1,292 | 1,307 | -38 | -2.8% | 6,474,400 |
| 2011/02/01 | 1,329 | 1,363 | 1,314 | 1,345 | +28 | +2.1% | 6,742,400 |
| 2011/01/31 | 1,295 | 1,336 | 1,288 | 1,317 | -13 | -1% | 4,968,900 |
| 2011/01/28 | 1,295 | 1,330 | 1,261 | 1,330 | +30 | +2.3% | 8,715,100 |
| 2011/01/27 | 1,303 | 1,343 | 1,281 | 1,300 | +87 | +7.2% | 13,647,200 |
| 2011/01/26 | 1,185 | 1,219 | 1,173 | 1,213 | +25 | +2.1% | 4,372,900 |
| 2011/01/25 | 1,180 | 1,188 | 1,166 | 1,188 | +12 | +1% | 2,251,900 |
| 2011/01/24 | 1,198 | 1,199 | 1,148 | 1,176 | -5 | -0.4% | 3,906,200 |
| 2011/01/21 | 1,198 | 1,208 | 1,135 | 1,181 | -2 | -0.2% | 7,968,700 |
| 2011/01/20 | 1,171 | 1,188 | 1,165 | 1,183 | +9 | +0.8% | 5,755,400 |
| 2011/01/19 | 1,150 | 1,177 | 1,147 | 1,174 | +39 | +3.4% | 7,699,200 |
| 2011/01/18 | 1,120 | 1,138 | 1,106 | 1,135 | +14 | +1.2% | 3,449,900 |
3451～
3500
件表示中 / 4006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 | 52,500円 | +3.6% | -8.7% | 3.14% | 19.98倍 | 0.97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 |
| ボードルア | 602,000円 | +33.1% | +31.4% | 0.25% | 39.59倍 | 20.31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 |
| デジアーツ | 676,000円 | -6.9% | +15.7% | 1.26% | 26.05倍 | 5.62倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| ＰＫＳＨＡ | 291,600円 | +18.4% | +0.2% | 0.00% | 34.86倍 | 2.81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 | 207,400円 | +20.8% | +14.5% | 1.54% | 20.32倍 | 3.67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
