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 |
|---|---|---|---|---|---|---|---|
| 2010/02/08 | 952 | 984 | 917 | 920 | -46 | -4.8% | 3,324,500 |
| 2010/02/05 | 910 | 999 | 907 | 966 | +14 | +1.5% | 4,005,000 |
| 2010/02/04 | 1,028 | 1,034 | 946 | 952 | -62 | -6.1% | 5,438,500 |
| 2010/02/03 | 1,072 | 1,074 | 1,012 | 1,014 | -64 | -5.9% | 4,724,000 |
| 2010/02/02 | 1,010 | 1,080 | 1,010 | 1,078 | +62 | +6.1% | 3,565,500 |
| 2010/02/01 | 1,054 | 1,060 | 966 | 1,016 | -36 | -3.4% | 3,317,500 |
| 2010/01/29 | 1,056 | 1,072 | 1,046 | 1,052 | +6 | +0.6% | 2,874,000 |
| 2010/01/28 | 1,076 | 1,096 | 1,038 | 1,046 | -88 | -7.8% | 6,171,500 |
| 2010/01/27 | 1,150 | 1,168 | 1,120 | 1,134 | +2 | +0.2% | 1,675,000 |
| 2010/01/26 | 1,158 | 1,162 | 1,128 | 1,132 | -26 | -2.2% | 2,098,500 |
| 2010/01/25 | 1,160 | 1,172 | 1,152 | 1,158 | -10 | -0.9% | 1,959,500 |
| 2010/01/22 | 1,160 | 1,176 | 1,148 | 1,168 | -2 | -0.2% | 3,166,500 |
| 2010/01/21 | 1,136 | 1,174 | 1,130 | 1,170 | +40 | +3.5% | 3,574,000 |
| 2010/01/20 | 1,124 | 1,144 | 1,120 | 1,130 | +8 | +0.7% | 2,304,000 |
| 2010/01/19 | 1,160 | 1,166 | 1,110 | 1,122 | -34 | -2.9% | 3,580,000 |
| 2010/01/18 | 1,200 | 1,208 | 1,138 | 1,156 | +16 | +1.4% | 9,481,000 |
| 2010/01/15 | 1,134 | 1,166 | 1,128 | 1,140 | +8 | +0.7% | 3,519,500 |
| 2010/01/14 | 1,138 | 1,146 | 1,104 | 1,132 | -2 | -0.2% | 3,234,500 |
| 2010/01/13 | 1,090 | 1,144 | 1,084 | 1,134 | +60 | +5.6% | 5,731,500 |
| 2010/01/12 | 1,078 | 1,084 | 1,052 | 1,074 | +6 | +0.6% | 2,136,000 |
| 2010/01/08 | 1,062 | 1,076 | 1,058 | 1,068 | +10 | +0.9% | 2,408,000 |
| 2010/01/07 | 1,040 | 1,070 | 1,034 | 1,058 | +24 | +2.3% | 3,476,000 |
| 2010/01/06 | 1,056 | 1,080 | 1,032 | 1,034 | -84 | -7.5% | 8,978,500 |
| 2010/01/05 | 1,168 | 1,170 | 1,112 | 1,118 | -48 | -4.1% | 3,652,500 |
| 2010/01/04 | 1,156 | 1,182 | 1,146 | 1,166 | +22 | +1.9% | 2,554,000 |
| 2009/12/30 | 1,168 | 1,168 | 1,114 | 1,144 | -8 | -0.7% | 4,186,500 |
| 2009/12/29 | 1,186 | 1,194 | 1,150 | 1,152 | -44 | -3.7% | 6,115,500 |
| 2009/12/28 | 1,182 | 1,204 | 1,160 | 1,196 | +26 | +2.2% | 8,985,500 |
| 2009/12/25 | 1,100 | 1,176 | 1,098 | 1,170 | +66 | +6% | 11,097,000 |
| 2009/12/24 | 1,110 | 1,118 | 1,090 | 1,104 | +2 | +0.2% | 3,656,000 |
| 2009/12/22 | 1,120 | 1,128 | 1,086 | 1,102 | ±0 | ±0% | 5,793,500 |
| 2009/12/21 | 1,080 | 1,130 | 1,074 | 1,102 | +18 | +1.7% | 10,603,500 |
| 2009/12/18 | 1,020 | 1,108 | 1,014 | 1,084 | +80 | +8% | 15,477,500 |
| 2009/12/17 | 974 | 1,004 | 962 | 1,004 | ±0 | ±0% | 5,759,500 |
| 2009/12/16 | 1,008 | 1,022 | 972 | 1,004 | -8 | -0.8% | 6,170,000 |
| 2009/12/15 | 976 | 1,014 | 948 | 1,012 | +46 | +4.8% | 10,485,000 |
| 2009/12/14 | 912 | 972 | 910 | 966 | +62 | +6.9% | 9,796,000 |
| 2009/12/11 | 896 | 906 | 868 | 904 | +8 | +0.9% | 2,699,000 |
| 2009/12/10 | 910 | 912 | 894 | 896 | -8 | -0.9% | 2,300,000 |
| 2009/12/09 | 866 | 910 | 866 | 904 | +38 | +4.4% | 2,941,500 |
| 2009/12/08 | 868 | 880 | 866 | 866 | -22 | -2.5% | 2,169,500 |
| 2009/12/07 | 904 | 904 | 882 | 888 | -10 | -1.1% | 1,761,000 |
| 2009/12/04 | 908 | 910 | 892 | 898 | -12 | -1.3% | 2,251,000 |
| 2009/12/03 | 910 | 912 | 902 | 910 | +12 | +1.3% | 2,705,000 |
| 2009/12/02 | 908 | 912 | 892 | 898 | -20 | -2.2% | 3,707,000 |
| 2009/12/01 | 922 | 932 | 908 | 918 | -2 | -0.2% | 2,378,500 |
| 2009/11/30 | 916 | 946 | 908 | 920 | +18 | +2% | 2,101,500 |
| 2009/11/27 | 888 | 908 | 874 | 902 | -6 | -0.7% | 1,805,000 |
| 2009/11/26 | 918 | 926 | 908 | 908 | -14 | -1.5% | 1,416,000 |
| 2009/11/25 | 926 | 928 | 904 | 922 | -10 | -1.1% | 3,778,500 |
3801～
3850
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 | 231,400円 | +8.6% | +14.3% | 0.86% | 32.87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 | 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
