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 |
|---|---|---|---|---|---|---|---|
| 2011/02/17 | 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 |
| 2011/01/17 | 1,124 | 1,133 | 1,113 | 1,121 | +8 | +0.7% | 3,115,500 |
| 2011/01/14 | 1,096 | 1,126 | 1,088 | 1,113 | +15 | +1.4% | 5,468,100 |
| 2011/01/13 | 1,107 | 1,108 | 1,086 | 1,098 | -1 | -0.1% | 2,556,100 |
| 2011/01/12 | 1,107 | 1,115 | 1,095 | 1,099 | +7 | +0.6% | 4,078,500 |
| 2011/01/11 | 1,090 | 1,107 | 1,086 | 1,092 | +6 | +0.6% | 3,071,300 |
| 2011/01/07 | 1,085 | 1,092 | 1,081 | 1,086 | -2 | -0.2% | 1,723,600 |
| 2011/01/06 | 1,109 | 1,110 | 1,082 | 1,088 | -9 | -0.8% | 4,567,900 |
| 2011/01/05 | 1,080 | 1,104 | 1,075 | 1,097 | +63 | +6.1% | 7,503,600 |
| 2011/01/04 | 1,040 | 1,044 | 1,010 | 1,034 | +1 | +0.1% | 2,441,200 |
| 2010/12/30 | 1,063 | 1,063 | 1,021 | 1,033 | -36 | -3.4% | 3,418,900 |
| 2010/12/29 | 1,072 | 1,087 | 1,063 | 1,069 | +8 | +0.8% | 1,762,400 |
| 2010/12/28 | 1,067 | 1,076 | 1,061 | 1,061 | -11 | -1% | 1,445,000 |
| 2010/12/27 | 1,085 | 1,092 | 1,069 | 1,072 | -17 | -1.6% | 2,265,000 |
| 2010/12/24 | 1,060 | 1,095 | 1,060 | 1,089 | +23 | +2.2% | 2,845,400 |
| 2010/12/22 | 1,097 | 1,098 | 1,058 | 1,066 | -41 | -3.7% | 4,813,600 |
| 2010/12/21 | 1,140 | 1,142 | 1,105 | 1,107 | -16 | -1.4% | 4,394,000 |
| 2010/12/20 | 1,119 | 1,139 | 1,102 | 1,123 | +25 | +2.3% | 8,428,900 |
| 2010/12/17 | 1,083 | 1,098 | 1,068 | 1,098 | +1 | +0.1% | 5,553,200 |
| 2010/12/16 | 1,068 | 1,110 | 1,066 | 1,097 | +42 | +4% | 8,178,500 |
| 2010/12/15 | 1,047 | 1,064 | 1,046 | 1,055 | +11 | +1.1% | 2,933,300 |
| 2010/12/14 | 1,055 | 1,055 | 1,040 | 1,044 | -10 | -0.9% | 2,374,300 |
| 2010/12/13 | 1,040 | 1,060 | 1,024 | 1,054 | +21 | +2% | 2,789,800 |
| 2010/12/10 | 1,047 | 1,047 | 1,032 | 1,033 | -14 | -1.3% | 2,311,500 |
| 2010/12/09 | 1,085 | 1,086 | 1,027 | 1,047 | -23 | -2.1% | 5,109,200 |
| 2010/12/08 | 1,049 | 1,110 | 1,046 | 1,070 | +25 | +2.4% | 12,822,500 |
| 2010/12/07 | 1,050 | 1,058 | 1,033 | 1,045 | -9 | -0.9% | 3,145,900 |
| 2010/12/06 | 1,033 | 1,055 | 1,023 | 1,054 | +30 | +2.9% | 5,251,100 |
| 2010/12/03 | 1,016 | 1,025 | 1,009 | 1,024 | +11 | +1.1% | 2,557,700 |
3551～
3600
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% | 15.04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% | 19.02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 | 1.78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
