グリーンズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 1,448 | 1,509 | 1,434 | 1,499 | +67 | +4.7% | 171,700 |
| 2023/04/07 | 1,429 | 1,475 | 1,422 | 1,432 | +21 | +1.5% | 126,500 |
| 2023/04/06 | 1,416 | 1,433 | 1,400 | 1,411 | +11 | +0.8% | 72,800 |
| 2023/04/05 | 1,413 | 1,456 | 1,399 | 1,400 | -13 | -0.9% | 119,300 |
| 2023/04/04 | 1,388 | 1,467 | 1,388 | 1,413 | +20 | +1.4% | 232,500 |
| 2023/04/03 | 1,373 | 1,411 | 1,369 | 1,393 | +24 | +1.8% | 146,600 |
| 2023/03/31 | 1,388 | 1,391 | 1,354 | 1,369 | -9 | -0.7% | 117,100 |
| 2023/03/30 | 1,374 | 1,382 | 1,364 | 1,378 | +2 | +0.1% | 58,600 |
| 2023/03/29 | 1,355 | 1,389 | 1,344 | 1,376 | +20 | +1.5% | 66,700 |
| 2023/03/28 | 1,364 | 1,377 | 1,331 | 1,356 | -15 | -1.1% | 52,600 |
| 2023/03/27 | 1,362 | 1,402 | 1,355 | 1,371 | -15 | -1.1% | 62,900 |
| 2023/03/24 | 1,370 | 1,398 | 1,356 | 1,386 | +24 | +1.8% | 121,200 |
| 2023/03/23 | 1,288 | 1,363 | 1,269 | 1,362 | +75 | +5.8% | 104,200 |
| 2023/03/22 | 1,278 | 1,300 | 1,275 | 1,287 | +30 | +2.4% | 96,500 |
| 2023/03/20 | 1,257 | 1,286 | 1,225 | 1,257 | -2 | -0.2% | 124,900 |
| 2023/03/17 | 1,175 | 1,263 | 1,173 | 1,259 | +103 | +8.9% | 170,100 |
| 2023/03/16 | 1,176 | 1,176 | 1,135 | 1,156 | -50 | -4.1% | 122,100 |
| 2023/03/15 | 1,200 | 1,214 | 1,166 | 1,206 | +26 | +2.2% | 108,900 |
| 2023/03/14 | 1,229 | 1,236 | 1,173 | 1,180 | -66 | -5.3% | 127,300 |
| 2023/03/13 | 1,277 | 1,286 | 1,246 | 1,246 | -61 | -4.7% | 96,300 |
| 2023/03/10 | 1,311 | 1,319 | 1,287 | 1,307 | -20 | -1.5% | 130,700 |
| 2023/03/09 | 1,355 | 1,366 | 1,318 | 1,327 | -25 | -1.8% | 119,200 |
| 2023/03/08 | 1,348 | 1,382 | 1,330 | 1,352 | -3 | -0.2% | 92,600 |
| 2023/03/07 | 1,361 | 1,385 | 1,345 | 1,355 | +12 | +0.9% | 95,200 |
| 2023/03/06 | 1,394 | 1,400 | 1,336 | 1,343 | -34 | -2.5% | 130,800 |
| 2023/03/03 | 1,400 | 1,418 | 1,375 | 1,377 | -20 | -1.4% | 99,900 |
| 2023/03/02 | 1,365 | 1,398 | 1,347 | 1,397 | +45 | +3.3% | 110,200 |
| 2023/03/01 | 1,322 | 1,363 | 1,300 | 1,352 | +29 | +2.2% | 126,200 |
| 2023/02/28 | 1,262 | 1,323 | 1,258 | 1,323 | +39 | +3% | 85,000 |
| 2023/02/27 | 1,284 | 1,296 | 1,252 | 1,284 | -30 | -2.3% | 77,300 |
| 2023/02/24 | 1,324 | 1,330 | 1,282 | 1,314 | -9 | -0.7% | 68,100 |
| 2023/02/22 | 1,271 | 1,330 | 1,265 | 1,323 | +31 | +2.4% | 123,200 |
| 2023/02/21 | 1,248 | 1,301 | 1,229 | 1,292 | +44 | +3.5% | 90,600 |
| 2023/02/20 | 1,268 | 1,288 | 1,229 | 1,248 | -33 | -2.6% | 136,900 |
| 2023/02/17 | 1,209 | 1,335 | 1,196 | 1,281 | +74 | +6.1% | 310,300 |
| 2023/02/16 | 1,182 | 1,210 | 1,154 | 1,207 | +25 | +2.1% | 95,200 |
| 2023/02/15 | 1,171 | 1,241 | 1,130 | 1,182 | +3 | +0.3% | 165,900 |
| 2023/02/14 | 1,210 | 1,246 | 1,122 | 1,179 | +17 | +1.5% | 232,000 |
| 2023/02/13 | 1,186 | 1,189 | 1,155 | 1,162 | -14 | -1.2% | 106,200 |
| 2023/02/10 | 1,190 | 1,193 | 1,154 | 1,176 | -10 | -0.8% | 66,000 |
| 2023/02/09 | 1,174 | 1,209 | 1,174 | 1,186 | -4 | -0.3% | 87,400 |
| 2023/02/08 | 1,190 | 1,199 | 1,164 | 1,190 | -2 | -0.2% | 66,200 |
| 2023/02/07 | 1,190 | 1,200 | 1,182 | 1,192 | +4 | +0.3% | 32,000 |
| 2023/02/06 | 1,197 | 1,203 | 1,171 | 1,188 | -9 | -0.8% | 60,100 |
| 2023/02/03 | 1,186 | 1,230 | 1,186 | 1,197 | +5 | +0.4% | 66,800 |
| 2023/02/02 | 1,195 | 1,214 | 1,165 | 1,192 | -27 | -2.2% | 96,200 |
| 2023/02/01 | 1,195 | 1,250 | 1,191 | 1,219 | +31 | +2.6% | 279,800 |
| 2023/01/31 | 1,177 | 1,218 | 1,159 | 1,188 | +16 | +1.4% | 121,400 |
| 2023/01/30 | 1,159 | 1,184 | 1,150 | 1,172 | +7 | +0.6% | 151,700 |
| 2023/01/27 | 1,162 | 1,187 | 1,143 | 1,165 | -4 | -0.3% | 104,000 |
551～
600
件表示中 / 2027件
類似銘柄と比較する
現在ご覧いただいている「グリーンズ」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 |
|---|---|---|---|---|---|---|---|---|
| グリーンズ | 202,600円 | +19.6% | +13.9% | 1.73% | 6.17倍 | 2.49倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| 学 情 | 180,200円 | +14.6% | +4.8% | 3.72% | 10.49倍 | 1.75倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
| 令和ＡＨ | 73,600円 | +12.8% | +10.2% | 3.40% | 25.12倍 | 9.05倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ライズ | 114,800円 | +24.2% | +18.8% | 1.22% | 16.98倍 | 4.44倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| ツカダＧＨＤ | 56,400円 | +11.7% | +1.9% | 2.13% | 5.07倍 | 0.83倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
