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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 1,008 | 1,014 | 995 | 1,013 | -7 | -0.7% | 2,234,300 |
| 2010/11/30 | 1,009 | 1,026 | 986 | 1,020 | +20 | +2% | 8,878,300 |
| 2010/11/29 | 999 | 1,009 | 994 | 1,000 | -1 | -0.1% | 3,517,900 |
| 2010/11/26 | 1,036 | 1,045 | 992 | 1,001 | -46 | -4.4% | 5,371,200 |
| 2010/11/25 | 1,067 | 1,068 | 1,034 | 1,047 | -9 | -0.9% | 3,794,900 |
| 2010/11/24 | 1,010 | 1,068 | 1,001 | 1,056 | +16 | +1.5% | 6,054,400 |
| 2010/11/22 | 1,016 | 1,046 | 1,015 | 1,040 | +36 | +3.6% | 4,822,100 |
| 2010/11/19 | 985 | 1,019 | 978 | 1,004 | +41 | +4.3% | 6,502,300 |
| 2010/11/18 | 970 | 971 | 951 | 963 | -11 | -1.1% | 3,365,700 |
| 2010/11/17 | 975 | 989 | 972 | 974 | -16 | -1.6% | 1,843,500 |
| 2010/11/16 | 986 | 994 | 971 | 990 | +4 | +0.4% | 2,224,900 |
| 2010/11/15 | 1,002 | 1,005 | 974 | 986 | -7 | -0.7% | 2,877,000 |
| 2010/11/12 | 974 | 1,019 | 958 | 993 | +17 | +1.7% | 6,722,400 |
| 2010/11/11 | 975 | 987 | 961 | 976 | +46 | +4.9% | 8,433,400 |
| 2010/11/10 | 927 | 933 | 912 | 930 | +16 | +1.8% | 2,684,800 |
| 2010/11/09 | 969 | 969 | 910 | 914 | -57 | -5.9% | 6,352,100 |
| 2010/11/08 | 971 | 978 | 963 | 971 | +15 | +1.6% | 2,730,500 |
| 2010/11/05 | 941 | 971 | 932 | 956 | +39 | +4.3% | 6,220,000 |
| 2010/11/04 | 910 | 928 | 901 | 917 | +35 | +4% | 7,815,500 |
| 2010/11/02 | 987 | 998 | 875 | 882 | -195 | -18.1% | 17,496,500 |
| 2010/11/01 | 1,041 | 1,090 | 1,016 | 1,077 | +61 | +6% | 4,012,200 |
| 2010/10/29 | 1,078 | 1,090 | 1,005 | 1,016 | -59 | -5.5% | 3,605,700 |
| 2010/10/28 | 1,037 | 1,092 | 1,036 | 1,075 | +28 | +2.7% | 4,025,700 |
| 2010/10/27 | 1,002 | 1,050 | 981 | 1,047 | +39 | +3.9% | 4,613,200 |
| 2010/10/26 | 1,018 | 1,043 | 1,000 | 1,008 | -15 | -1.5% | 4,253,900 |
| 2010/10/25 | 1,054 | 1,080 | 1,021 | 1,023 | -54 | -5% | 3,564,600 |
| 2010/10/22 | 1,099 | 1,105 | 1,072 | 1,077 | -13 | -1.2% | 2,406,500 |
| 2010/10/21 | 1,150 | 1,157 | 1,084 | 1,090 | -51 | -4.5% | 2,918,500 |
| 2010/10/20 | 1,127 | 1,148 | 1,110 | 1,141 | -5 | -0.4% | 1,764,700 |
| 2010/10/19 | 1,183 | 1,194 | 1,135 | 1,146 | -32 | -2.7% | 3,038,700 |
| 2010/10/18 | 1,130 | 1,178 | 1,126 | 1,178 | +54 | +4.8% | 2,638,700 |
| 2010/10/15 | 1,131 | 1,133 | 1,100 | 1,124 | +6 | +0.5% | 2,192,100 |
| 2010/10/14 | 1,131 | 1,170 | 1,112 | 1,118 | -6 | -0.5% | 3,794,500 |
| 2010/10/13 | 1,180 | 1,183 | 1,090 | 1,124 | -64 | -5.4% | 6,468,600 |
| 2010/10/12 | 1,236 | 1,245 | 1,186 | 1,188 | -38 | -3.1% | 1,931,200 |
| 2010/10/08 | 1,250 | 1,256 | 1,223 | 1,226 | -38 | -3% | 2,199,900 |
| 2010/10/07 | 1,277 | 1,307 | 1,256 | 1,264 | +10 | +0.8% | 2,871,900 |
| 2010/10/06 | 1,290 | 1,296 | 1,250 | 1,254 | -46 | -3.5% | 3,540,400 |
| 2010/10/05 | 1,365 | 1,365 | 1,284 | 1,300 | -69 | -5% | 3,033,800 |
| 2010/10/04 | 1,390 | 1,390 | 1,357 | 1,369 | -6 | -0.4% | 1,383,300 |
| 2010/10/01 | 1,378 | 1,381 | 1,362 | 1,375 | +18 | +1.3% | 1,232,400 |
| 2010/09/30 | 1,373 | 1,401 | 1,350 | 1,357 | -16 | -1.2% | 3,206,400 |
| 2010/09/29 | 1,327 | 1,382 | 1,320 | 1,373 | +24 | +1.8% | 2,612,500 |
| 2010/09/28 | 1,380 | 1,386 | 1,346 | 1,349 | -21 | -1.5% | 2,234,100 |
| 2010/09/27 | 1,378 | 1,388 | 1,364 | 1,370 | +12 | +0.9% | 2,799,500 |
| 2010/09/24 | 1,400 | 1,416 | 1,350 | 1,358 | -34 | -2.4% | 4,030,500 |
| 2010/09/22 | 1,420 | 1,426 | 1,390 | 1,392 | -40 | -2.8% | 3,280,000 |
| 2010/09/21 | 1,408 | 1,434 | 1,406 | 1,432 | +42 | +3% | 5,091,500 |
| 2010/09/17 | 1,374 | 1,398 | 1,364 | 1,390 | +24 | +1.8% | 4,880,000 |
| 2010/09/16 | 1,380 | 1,386 | 1,358 | 1,366 | -14 | -1% | 1,886,500 |
3601～
3650
件表示中 / 4077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 | 46,000円 | +17.8% | +107.4% | 3.26% | 15.07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 |
| シーイーシー | 236,600円 | +7.6% | +0.2% | 2.75% | 15.07倍 | 1.83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 |
| エムアップＨＤ | 231,500円 | +8.6% | +14.3% | 0.86% | 32.88倍 | 10.66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 |
| 三菱総研 | 496,500円 | +5.8% | -7.9% | 3.22% | 19.07倍 | 1.10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 | 421,500円 | +6.8% | +7.2% | 2.97% | 15.71倍 | 1.79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
