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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/06/04 | 1,360 | 1,428 | 1,360 | 1,428 | +76 | +5.6% | 4,069,500 |
| 2010/06/03 | 1,374 | 1,382 | 1,346 | 1,352 | -2 | -0.1% | 2,939,000 |
| 2010/06/02 | 1,350 | 1,400 | 1,316 | 1,354 | +64 | +5% | 10,310,500 |
| 2010/06/01 | 1,242 | 1,296 | 1,232 | 1,290 | +62 | +5% | 6,578,500 |
| 2010/05/31 | 1,194 | 1,248 | 1,194 | 1,228 | +74 | +6.4% | 4,731,500 |
| 2010/05/28 | 1,190 | 1,200 | 1,142 | 1,154 | -16 | -1.4% | 1,866,500 |
| 2010/05/27 | 1,120 | 1,180 | 1,104 | 1,170 | +56 | +5% | 1,738,500 |
| 2010/05/26 | 1,138 | 1,138 | 1,068 | 1,114 | +16 | +1.5% | 2,332,000 |
| 2010/05/25 | 1,164 | 1,174 | 1,098 | 1,098 | -70 | -6% | 1,922,500 |
| 2010/05/24 | 1,180 | 1,182 | 1,124 | 1,168 | ±0 | ±0% | 2,390,000 |
| 2010/05/21 | 1,182 | 1,192 | 1,156 | 1,168 | -58 | -4.7% | 4,709,500 |
| 2010/05/20 | 1,174 | 1,232 | 1,170 | 1,226 | +72 | +6.2% | 7,460,500 |
| 2010/05/19 | 1,102 | 1,156 | 1,086 | 1,154 | +58 | +5.3% | 2,502,500 |
| 2010/05/18 | 1,120 | 1,136 | 1,086 | 1,096 | -22 | -2% | 1,354,000 |
| 2010/05/17 | 1,150 | 1,154 | 1,100 | 1,118 | -38 | -3.3% | 2,422,500 |
| 2010/05/14 | 1,134 | 1,158 | 1,134 | 1,156 | +12 | +1% | 1,765,500 |
| 2010/05/13 | 1,108 | 1,144 | 1,106 | 1,144 | +32 | +2.9% | 1,628,500 |
| 2010/05/12 | 1,104 | 1,118 | 1,096 | 1,112 | +10 | +0.9% | 1,867,000 |
| 2010/05/11 | 1,120 | 1,134 | 1,094 | 1,102 | +8 | +0.7% | 3,433,000 |
| 2010/05/10 | 1,060 | 1,110 | 1,060 | 1,094 | +30 | +2.8% | 3,211,000 |
| 2010/05/07 | 1,008 | 1,078 | 999 | 1,064 | +24 | +2.3% | 4,480,000 |
| 2010/05/06 | 1,042 | 1,070 | 998 | 1,040 | -2 | -0.2% | 5,408,000 |
| 2010/04/30 | 1,086 | 1,098 | 1,016 | 1,042 | -74 | -6.6% | 7,131,500 |
| 2010/04/28 | 1,102 | 1,138 | 1,100 | 1,116 | -20 | -1.8% | 2,304,000 |
| 2010/04/27 | 1,152 | 1,154 | 1,132 | 1,136 | -16 | -1.4% | 1,187,500 |
| 2010/04/26 | 1,164 | 1,166 | 1,146 | 1,152 | -2 | -0.2% | 1,123,000 |
| 2010/04/23 | 1,120 | 1,160 | 1,110 | 1,154 | +38 | +3.4% | 3,127,000 |
| 2010/04/22 | 1,090 | 1,116 | 1,076 | 1,116 | +28 | +2.6% | 1,797,500 |
3701～
3750
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
