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 |
|---|---|---|---|---|---|---|---|
| 2010/04/21 | 1,096 | 1,114 | 1,080 | 1,088 | +8 | +0.7% | 2,083,500 |
| 2010/04/20 | 1,118 | 1,122 | 1,070 | 1,080 | -32 | -2.9% | 1,515,500 |
| 2010/04/19 | 1,116 | 1,124 | 1,096 | 1,112 | -22 | -1.9% | 1,659,000 |
| 2010/04/16 | 1,150 | 1,154 | 1,130 | 1,134 | -22 | -1.9% | 1,671,500 |
| 2010/04/15 | 1,160 | 1,160 | 1,144 | 1,156 | -4 | -0.3% | 754,000 |
| 2010/04/14 | 1,154 | 1,164 | 1,152 | 1,160 | +2 | +0.2% | 964,500 |
| 2010/04/13 | 1,146 | 1,168 | 1,144 | 1,158 | +4 | +0.3% | 1,051,500 |
| 2010/04/12 | 1,166 | 1,170 | 1,146 | 1,154 | -6 | -0.5% | 1,296,500 |
| 2010/04/09 | 1,128 | 1,162 | 1,118 | 1,160 | +36 | +3.2% | 3,124,500 |
| 2010/04/08 | 1,100 | 1,140 | 1,098 | 1,124 | +22 | +2% | 2,184,000 |
| 2010/04/07 | 1,094 | 1,116 | 1,094 | 1,102 | ±0 | ±0% | 1,260,500 |
| 2010/04/06 | 1,116 | 1,128 | 1,096 | 1,102 | -14 | -1.3% | 1,701,500 |
| 2010/04/05 | 1,130 | 1,134 | 1,112 | 1,116 | -20 | -1.8% | 1,392,000 |
| 2010/04/02 | 1,130 | 1,148 | 1,130 | 1,136 | +8 | +0.7% | 1,406,000 |
| 2010/04/01 | 1,140 | 1,140 | 1,126 | 1,128 | -14 | -1.2% | 1,491,500 |
| 2010/03/31 | 1,158 | 1,162 | 1,136 | 1,142 | -24 | -2.1% | 1,405,000 |
| 2010/03/30 | 1,132 | 1,166 | 1,126 | 1,166 | +30 | +2.6% | 2,078,500 |
| 2010/03/29 | 1,138 | 1,150 | 1,130 | 1,136 | -8 | -0.7% | 777,000 |
| 2010/03/26 | 1,140 | 1,148 | 1,116 | 1,144 | -4 | -0.3% | 1,650,000 |
| 2010/03/25 | 1,164 | 1,172 | 1,144 | 1,148 | -16 | -1.4% | 1,146,500 |
| 2010/03/24 | 1,176 | 1,180 | 1,156 | 1,164 | -12 | -1% | 2,086,000 |
| 2010/03/23 | 1,160 | 1,176 | 1,136 | 1,176 | +24 | +2.1% | 1,953,500 |
| 2010/03/19 | 1,146 | 1,170 | 1,144 | 1,152 | +8 | +0.7% | 2,132,500 |
| 2010/03/18 | 1,140 | 1,174 | 1,130 | 1,144 | ±0 | ±0% | 4,898,000 |
| 2010/03/17 | 1,104 | 1,144 | 1,094 | 1,144 | +70 | +6.5% | 4,454,500 |
| 2010/03/16 | 1,098 | 1,116 | 1,070 | 1,074 | -32 | -2.9% | 1,217,500 |
| 2010/03/15 | 1,110 | 1,116 | 1,092 | 1,106 | -8 | -0.7% | 997,000 |
| 2010/03/12 | 1,094 | 1,114 | 1,088 | 1,114 | +34 | +3.1% | 2,014,000 |
| 2010/03/11 | 1,086 | 1,092 | 1,048 | 1,080 | -14 | -1.3% | 2,665,000 |
| 2010/03/10 | 1,116 | 1,128 | 1,086 | 1,094 | -32 | -2.8% | 2,330,500 |
| 2010/03/09 | 1,132 | 1,154 | 1,124 | 1,126 | -14 | -1.2% | 1,684,000 |
| 2010/03/08 | 1,152 | 1,160 | 1,128 | 1,140 | -4 | -0.3% | 2,867,000 |
| 2010/03/05 | 1,090 | 1,144 | 1,084 | 1,144 | +44 | +4% | 2,341,000 |
| 2010/03/04 | 1,120 | 1,132 | 1,094 | 1,100 | -24 | -2.1% | 2,239,500 |
| 2010/03/03 | 1,150 | 1,152 | 1,124 | 1,124 | -20 | -1.7% | 2,640,500 |
| 2010/03/02 | 1,150 | 1,152 | 1,096 | 1,144 | +6 | +0.5% | 4,165,500 |
| 2010/03/01 | 1,108 | 1,142 | 1,104 | 1,138 | +44 | +4% | 4,071,000 |
| 2010/02/26 | 1,080 | 1,098 | 1,074 | 1,094 | +34 | +3.2% | 2,678,500 |
| 2010/02/25 | 1,070 | 1,100 | 1,054 | 1,060 | ±0 | ±0% | 5,913,000 |
| 2010/02/24 | 999 | 1,062 | 993 | 1,060 | +60 | +6% | 5,343,000 |
| 2010/02/23 | 991 | 1,000 | 981 | 1,000 | +17 | +1.7% | 2,067,000 |
| 2010/02/22 | 981 | 988 | 972 | 983 | +8 | +0.8% | 848,500 |
| 2010/02/19 | 990 | 996 | 970 | 975 | -4 | -0.4% | 1,316,500 |
| 2010/02/18 | 989 | 994 | 971 | 979 | -7 | -0.7% | 1,442,500 |
| 2010/02/17 | 966 | 998 | 956 | 986 | +22 | +2.3% | 2,576,500 |
| 2010/02/16 | 922 | 964 | 920 | 964 | +34 | +3.7% | 1,571,000 |
| 2010/02/15 | 980 | 985 | 926 | 930 | -38 | -3.9% | 2,330,500 |
| 2010/02/12 | 937 | 968 | 926 | 968 | +50 | +5.4% | 2,167,500 |
| 2010/02/10 | 926 | 936 | 907 | 918 | +4 | +0.4% | 1,473,000 |
| 2010/02/09 | 921 | 938 | 895 | 914 | -6 | -0.7% | 2,795,000 |
3751～
3800
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 | 45,800円 | +17.8% | +107.4% | 3.28% | 15.00倍 | 0.84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 | 236,300円 | +7.6% | +0.2% | 2.75% | 15.05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 | 232,000円 | +8.6% | +14.3% | 0.86% | 32.95倍 | 10.68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 | 495,500円 | +5.8% | -7.9% | 3.23% | 19.03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 | 420,000円 | +6.8% | +7.2% | 2.98% | 15.66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
