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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 1,386 | 1,410 | 1,358 | 1,380 | +4 | +0.3% | 5,287,000 |
| 2010/09/14 | 1,334 | 1,382 | 1,328 | 1,376 | +48 | +3.6% | 6,940,000 |
| 2010/09/13 | 1,284 | 1,330 | 1,276 | 1,328 | +46 | +3.6% | 3,266,500 |
| 2010/09/10 | 1,290 | 1,294 | 1,266 | 1,282 | -2 | -0.2% | 1,997,000 |
| 2010/09/09 | 1,296 | 1,310 | 1,276 | 1,284 | -10 | -0.8% | 2,750,000 |
| 2010/09/08 | 1,276 | 1,300 | 1,272 | 1,294 | +24 | +1.9% | 3,200,500 |
| 2010/09/07 | 1,284 | 1,288 | 1,262 | 1,270 | -22 | -1.7% | 1,562,000 |
| 2010/09/06 | 1,300 | 1,306 | 1,288 | 1,292 | +6 | +0.5% | 1,825,500 |
| 2010/09/03 | 1,260 | 1,288 | 1,256 | 1,286 | +30 | +2.4% | 2,151,000 |
| 2010/09/02 | 1,280 | 1,284 | 1,240 | 1,256 | -4 | -0.3% | 1,566,000 |
| 2010/09/01 | 1,250 | 1,266 | 1,242 | 1,260 | +22 | +1.8% | 2,764,500 |
| 2010/08/31 | 1,250 | 1,268 | 1,232 | 1,238 | -18 | -1.4% | 2,989,000 |
| 2010/08/30 | 1,270 | 1,278 | 1,246 | 1,256 | -2 | -0.2% | 2,369,000 |
| 2010/08/27 | 1,266 | 1,272 | 1,246 | 1,258 | -18 | -1.4% | 2,622,500 |
| 2010/08/26 | 1,298 | 1,306 | 1,272 | 1,276 | -14 | -1.1% | 1,690,500 |
| 2010/08/25 | 1,290 | 1,316 | 1,278 | 1,290 | -18 | -1.4% | 1,641,000 |
| 2010/08/24 | 1,312 | 1,326 | 1,290 | 1,308 | -10 | -0.8% | 1,770,500 |
| 2010/08/23 | 1,284 | 1,330 | 1,278 | 1,318 | +10 | +0.8% | 2,726,500 |
| 2010/08/20 | 1,354 | 1,356 | 1,304 | 1,308 | -58 | -4.2% | 3,268,000 |
| 2010/08/19 | 1,366 | 1,382 | 1,350 | 1,366 | -12 | -0.9% | 2,768,000 |
| 2010/08/18 | 1,386 | 1,394 | 1,372 | 1,378 | +4 | +0.3% | 3,151,000 |
| 2010/08/17 | 1,354 | 1,378 | 1,338 | 1,374 | +26 | +1.9% | 4,013,000 |
| 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 |
3651～
3700
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
