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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,825 | 1,857 | 1,816 | 1,852 | ±0 | ±0% | 90,800 |
2023/12/07 | 1,838 | 1,889 | 1,837 | 1,852 | +14 | +0.8% | 60,100 |
2023/12/06 | 1,878 | 1,883 | 1,833 | 1,838 | -24 | -1.3% | 74,100 |
2023/12/05 | 1,951 | 1,951 | 1,862 | 1,862 | -79 | -4.1% | 77,900 |
2023/12/04 | 1,870 | 1,947 | 1,864 | 1,941 | +51 | +2.7% | 62,000 |
2023/12/01 | 1,941 | 1,949 | 1,881 | 1,890 | -51 | -2.6% | 67,900 |
2023/11/30 | 1,869 | 1,941 | 1,850 | 1,941 | +38 | +2% | 80,400 |
2023/11/29 | 1,920 | 1,973 | 1,900 | 1,903 | -26 | -1.3% | 54,900 |
2023/11/28 | 1,950 | 1,996 | 1,915 | 1,929 | -25 | -1.3% | 76,000 |
2023/11/27 | 1,949 | 1,989 | 1,949 | 1,954 | -7 | -0.4% | 61,100 |
2023/11/24 | 1,982 | 2,028 | 1,956 | 1,961 | +3 | +0.2% | 162,900 |
2023/11/22 | 1,943 | 1,963 | 1,916 | 1,958 | +31 | +1.6% | 65,800 |
2023/11/21 | 1,982 | 1,991 | 1,922 | 1,927 | -32 | -1.6% | 128,800 |
2023/11/20 | 1,848 | 2,017 | 1,848 | 1,959 | +126 | +6.9% | 309,900 |
2023/11/17 | 1,740 | 1,846 | 1,740 | 1,833 | +90 | +5.2% | 168,900 |
2023/11/16 | 1,874 | 1,874 | 1,732 | 1,743 | -97 | -5.3% | 359,800 |
2023/11/15 | 1,915 | 1,978 | 1,837 | 1,840 | +45 | +2.5% | 567,200 |
2023/11/14 | 1,795 | 1,795 | 1,710 | 1,795 | +300 | +20.1% | 554,300 |
2023/11/13 | 1,515 | 1,540 | 1,480 | 1,495 | +7 | +0.5% | 147,500 |
2023/11/10 | 1,459 | 1,489 | 1,449 | 1,488 | +9 | +0.6% | 61,900 |
2023/11/09 | 1,490 | 1,498 | 1,466 | 1,479 | -7 | -0.5% | 65,900 |
2023/11/08 | 1,521 | 1,525 | 1,484 | 1,486 | -13 | -0.9% | 70,300 |
2023/11/07 | 1,530 | 1,549 | 1,493 | 1,499 | -47 | -3% | 61,500 |
2023/11/06 | 1,560 | 1,571 | 1,535 | 1,546 | +5 | +0.3% | 58,300 |
2023/11/02 | 1,570 | 1,570 | 1,509 | 1,541 | -20 | -1.3% | 108,300 |
2023/11/01 | 1,589 | 1,589 | 1,551 | 1,561 | -9 | -0.6% | 66,900 |
2023/10/31 | 1,503 | 1,579 | 1,457 | 1,570 | +50 | +3.3% | 170,400 |
2023/10/30 | 1,500 | 1,528 | 1,479 | 1,520 | -20 | -1.3% | 180,000 |
2023/10/27 | 1,453 | 1,545 | 1,444 | 1,540 | +71 | +4.8% | 135,400 |
2023/10/26 | 1,442 | 1,475 | 1,420 | 1,469 | -33 | -2.2% | 160,200 |
2023/10/25 | 1,421 | 1,534 | 1,421 | 1,502 | +118 | +8.5% | 339,400 |
2023/10/24 | 1,341 | 1,389 | 1,299 | 1,384 | +43 | +3.2% | 169,000 |
2023/10/23 | 1,394 | 1,406 | 1,341 | 1,341 | -83 | -5.8% | 168,300 |
2023/10/20 | 1,426 | 1,434 | 1,393 | 1,424 | -17 | -1.2% | 155,700 |
2023/10/19 | 1,442 | 1,449 | 1,417 | 1,441 | -31 | -2.1% | 129,400 |
2023/10/18 | 1,476 | 1,476 | 1,431 | 1,472 | +13 | +0.9% | 90,200 |
2023/10/17 | 1,504 | 1,504 | 1,448 | 1,459 | -15 | -1% | 97,700 |
2023/10/16 | 1,549 | 1,549 | 1,470 | 1,474 | -79 | -5.1% | 205,900 |
2023/10/13 | 1,562 | 1,570 | 1,535 | 1,553 | -25 | -1.6% | 151,400 |
2023/10/12 | 1,589 | 1,589 | 1,563 | 1,578 | -10 | -0.6% | 51,700 |
2023/10/11 | 1,630 | 1,642 | 1,585 | 1,588 | -40 | -2.5% | 68,700 |
2023/10/10 | 1,665 | 1,665 | 1,603 | 1,628 | +3 | +0.2% | 116,600 |
2023/10/06 | 1,658 | 1,678 | 1,625 | 1,625 | -30 | -1.8% | 52,400 |
2023/10/05 | 1,650 | 1,694 | 1,625 | 1,655 | +26 | +1.6% | 82,400 |
2023/10/04 | 1,691 | 1,693 | 1,629 | 1,629 | -64 | -3.8% | 122,700 |
2023/10/03 | 1,726 | 1,752 | 1,680 | 1,693 | -48 | -2.8% | 113,300 |
2023/10/02 | 1,740 | 1,788 | 1,734 | 1,741 | +3 | +0.2% | 138,400 |
2023/09/29 | 1,744 | 1,761 | 1,702 | 1,738 | +34 | +2% | 137,400 |
2023/09/28 | 1,706 | 1,729 | 1,674 | 1,704 | -2 | -0.1% | 118,700 |
2023/09/27 | 1,661 | 1,708 | 1,661 | 1,706 | +48 | +2.9% | 84,500 |
101~
150
件表示中 / 1742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 | 233,100円 | +7.9% | +26.0% | 0.86% | 7.70倍 | 3.86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 |
シーティーエス | 74,600円 | +8.2% | +5.9% | 3.35% | 15.97倍 | 2.58倍 |
|
建設ICTの専門会社。現場向けITインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
MSOL | 192,400円 | +47.7% | - | 0.80% | 13.14倍 | 7.59倍 |
|
プロジェクトマネジメント(PM)実行支援が柱のコンサル。PM研修提供やDX構築支援等も |
コプロHD | 161,700円 | +29.3% | +59.7% | 3.09% | 22.54倍 | 4.20倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け2割。15年に持株会社化 |
UNITED | 79,600円 | -25.2% | -58.6% | 6.03% | 27.12倍 | 1.34倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
市場注目の銘柄
チャート関連のコラム