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 |
|---|---|---|---|---|---|---|---|
| 2010/08/16 | 1,342 | 1,366 | 1,324 | 1,348 | +80 | +6.3% | 8,384,500 |
| 2010/08/13 | 1,252 | 1,286 | 1,224 | 1,268 | +34 | +2.8% | 3,090,000 |
| 2010/08/12 | 1,258 | 1,258 | 1,216 | 1,234 | -58 | -4.5% | 3,432,500 |
| 2010/08/11 | 1,302 | 1,318 | 1,284 | 1,292 | -20 | -1.5% | 1,610,000 |
| 2010/08/10 | 1,328 | 1,338 | 1,304 | 1,312 | -4 | -0.3% | 2,501,000 |
| 2010/08/09 | 1,270 | 1,326 | 1,264 | 1,316 | +36 | +2.8% | 2,351,000 |
| 2010/08/06 | 1,278 | 1,288 | 1,236 | 1,280 | -24 | -1.8% | 3,757,000 |
| 2010/08/05 | 1,320 | 1,328 | 1,290 | 1,304 | +8 | +0.6% | 2,475,500 |
| 2010/08/04 | 1,356 | 1,356 | 1,296 | 1,296 | -60 | -4.4% | 4,306,500 |
| 2010/08/03 | 1,442 | 1,452 | 1,350 | 1,356 | -70 | -4.9% | 4,179,000 |
| 2010/08/02 | 1,420 | 1,474 | 1,414 | 1,426 | +8 | +0.6% | 2,825,500 |
| 2010/07/30 | 1,432 | 1,438 | 1,414 | 1,418 | -16 | -1.1% | 2,292,000 |
| 2010/07/29 | 1,410 | 1,446 | 1,408 | 1,434 | +12 | +0.8% | 3,116,500 |
| 2010/07/28 | 1,418 | 1,436 | 1,394 | 1,422 | +10 | +0.7% | 2,549,500 |
| 2010/07/27 | 1,460 | 1,466 | 1,404 | 1,412 | -26 | -1.8% | 3,092,500 |
| 2010/07/26 | 1,400 | 1,444 | 1,400 | 1,438 | +58 | +4.2% | 3,824,000 |
| 2010/07/23 | 1,330 | 1,388 | 1,318 | 1,380 | +100 | +7.8% | 7,092,500 |
| 2010/07/22 | 1,324 | 1,330 | 1,268 | 1,280 | -52 | -3.9% | 2,981,000 |
| 2010/07/21 | 1,300 | 1,336 | 1,294 | 1,332 | +60 | +4.7% | 5,484,500 |
| 2010/07/20 | 1,240 | 1,298 | 1,236 | 1,272 | +12 | +1% | 2,036,500 |
| 2010/07/16 | 1,272 | 1,290 | 1,236 | 1,260 | -20 | -1.6% | 2,263,000 |
| 2010/07/15 | 1,300 | 1,304 | 1,262 | 1,280 | -14 | -1.1% | 3,484,000 |
| 2010/07/14 | 1,240 | 1,302 | 1,224 | 1,294 | +72 | +5.9% | 6,018,000 |
| 2010/07/13 | 1,242 | 1,268 | 1,216 | 1,222 | -18 | -1.5% | 4,711,500 |
| 2010/07/12 | 1,244 | 1,246 | 1,180 | 1,240 | -14 | -1.1% | 9,916,500 |
| 2010/07/09 | 1,286 | 1,342 | 1,250 | 1,254 | -52 | -4% | 8,346,000 |
| 2010/07/08 | 1,440 | 1,448 | 1,286 | 1,306 | -94 | -6.7% | 8,355,000 |
| 2010/07/07 | 1,474 | 1,476 | 1,394 | 1,400 | -70 | -4.8% | 3,644,000 |
| 2010/07/06 | 1,470 | 1,484 | 1,432 | 1,470 | ±0 | ±0% | 2,290,000 |
| 2010/07/05 | 1,498 | 1,510 | 1,446 | 1,470 | +16 | +1.1% | 4,364,500 |
| 2010/07/02 | 1,410 | 1,462 | 1,390 | 1,454 | +82 | +6% | 5,184,500 |
| 2010/07/01 | 1,398 | 1,458 | 1,370 | 1,372 | -52 | -3.7% | 3,350,500 |
| 2010/06/30 | 1,384 | 1,438 | 1,336 | 1,424 | -6 | -0.4% | 5,931,000 |
| 2010/06/29 | 1,490 | 1,510 | 1,402 | 1,430 | -66 | -4.4% | 7,396,000 |
| 2010/06/28 | 1,560 | 1,580 | 1,492 | 1,496 | -48 | -3.1% | 4,496,500 |
| 2010/06/25 | 1,494 | 1,568 | 1,494 | 1,544 | +30 | +2% | 6,680,000 |
| 2010/06/24 | 1,460 | 1,530 | 1,460 | 1,514 | +52 | +3.6% | 3,443,000 |
| 2010/06/23 | 1,468 | 1,480 | 1,452 | 1,462 | -34 | -2.3% | 3,075,000 |
| 2010/06/22 | 1,502 | 1,544 | 1,480 | 1,496 | -32 | -2.1% | 5,208,500 |
| 2010/06/21 | 1,454 | 1,554 | 1,450 | 1,528 | +76 | +5.2% | 6,828,000 |
| 2010/06/18 | 1,470 | 1,484 | 1,444 | 1,452 | -16 | -1.1% | 3,247,000 |
| 2010/06/17 | 1,422 | 1,470 | 1,404 | 1,468 | +34 | +2.4% | 4,193,500 |
| 2010/06/16 | 1,400 | 1,442 | 1,396 | 1,434 | +52 | +3.8% | 4,113,500 |
| 2010/06/15 | 1,380 | 1,392 | 1,338 | 1,382 | +4 | +0.3% | 3,745,500 |
| 2010/06/14 | 1,342 | 1,382 | 1,330 | 1,378 | +56 | +4.2% | 2,621,500 |
| 2010/06/11 | 1,358 | 1,364 | 1,316 | 1,322 | -16 | -1.2% | 1,564,500 |
| 2010/06/10 | 1,332 | 1,350 | 1,296 | 1,338 | +6 | +0.5% | 2,240,000 |
| 2010/06/09 | 1,386 | 1,398 | 1,314 | 1,332 | -50 | -3.6% | 3,853,500 |
| 2010/06/08 | 1,350 | 1,410 | 1,316 | 1,382 | +18 | +1.3% | 4,038,500 |
| 2010/06/07 | 1,400 | 1,446 | 1,362 | 1,364 | -64 | -4.5% | 4,716,500 |
3601～
3650
件表示中 / 4005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% | 19.97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 |
| チェンジＨＤ | 137,800円 | +21.6% | +72.5% | 1.05% | 11.88倍 | 2.68倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| 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 |
| ボードルア | 602,000円 | +33.1% | +31.4% | 0.25% | 39.60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 |
| ＰＫＳＨＡ | 291,600円 | +18.4% | +0.2% | 0.00% | 34.85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 |
市場注目の銘柄
チャート関連のコラム
