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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,790 | 1,814 | 1,773 | 1,811 | +26 | +1.5% | 74,700 |
| 2024/11/29 | 1,776 | 1,808 | 1,770 | 1,785 | +10 | +0.6% | 50,500 |
| 2024/11/28 | 1,748 | 1,806 | 1,741 | 1,775 | -13 | -0.7% | 50,800 |
| 2024/11/27 | 1,795 | 1,802 | 1,770 | 1,788 | -14 | -0.8% | 44,000 |
| 2024/11/26 | 1,796 | 1,821 | 1,788 | 1,802 | +6 | +0.3% | 58,500 |
| 2024/11/25 | 1,799 | 1,818 | 1,784 | 1,796 | +7 | +0.4% | 56,500 |
| 2024/11/22 | 1,776 | 1,797 | 1,724 | 1,789 | +4 | +0.2% | 91,000 |
| 2024/11/21 | 1,768 | 1,785 | 1,734 | 1,785 | +17 | +1% | 111,500 |
| 2024/11/20 | 1,756 | 1,812 | 1,751 | 1,768 | +8 | +0.5% | 84,300 |
| 2024/11/19 | 1,784 | 1,800 | 1,737 | 1,760 | -6 | -0.3% | 101,700 |
| 2024/11/18 | 1,685 | 1,766 | 1,685 | 1,766 | +57 | +3.3% | 114,500 |
| 2024/11/15 | 1,670 | 1,712 | 1,636 | 1,709 | +92 | +5.7% | 192,200 |
| 2024/11/14 | 1,571 | 1,652 | 1,500 | 1,617 | +6 | +0.4% | 305,900 |
| 2024/11/13 | 1,598 | 1,636 | 1,598 | 1,611 | +11 | +0.7% | 100,300 |
| 2024/11/12 | 1,596 | 1,631 | 1,596 | 1,600 | +11 | +0.7% | 67,900 |
| 2024/11/11 | 1,584 | 1,602 | 1,576 | 1,589 | +6 | +0.4% | 56,600 |
| 2024/11/08 | 1,595 | 1,609 | 1,571 | 1,583 | -20 | -1.2% | 58,800 |
| 2024/11/07 | 1,585 | 1,614 | 1,573 | 1,603 | +31 | +2% | 67,700 |
| 2024/11/06 | 1,564 | 1,593 | 1,562 | 1,572 | +8 | +0.5% | 39,500 |
| 2024/11/05 | 1,545 | 1,568 | 1,528 | 1,564 | +20 | +1.3% | 29,300 |
| 2024/11/01 | 1,535 | 1,558 | 1,532 | 1,544 | +1 | +0.1% | 50,400 |
| 2024/10/31 | 1,535 | 1,554 | 1,518 | 1,543 | +23 | +1.5% | 47,000 |
| 2024/10/30 | 1,543 | 1,543 | 1,518 | 1,520 | -5 | -0.3% | 88,100 |
| 2024/10/29 | 1,515 | 1,537 | 1,505 | 1,525 | +20 | +1.3% | 44,400 |
| 2024/10/28 | 1,458 | 1,520 | 1,458 | 1,505 | +21 | +1.4% | 73,700 |
| 2024/10/25 | 1,490 | 1,505 | 1,470 | 1,484 | -20 | -1.3% | 71,600 |
| 2024/10/24 | 1,484 | 1,506 | 1,466 | 1,504 | -11 | -0.7% | 104,000 |
| 2024/10/23 | 1,512 | 1,535 | 1,486 | 1,515 | +2 | +0.1% | 71,300 |
| 2024/10/22 | 1,560 | 1,567 | 1,506 | 1,513 | -64 | -4.1% | 102,200 |
| 2024/10/21 | 1,548 | 1,598 | 1,548 | 1,577 | +29 | +1.9% | 67,800 |
| 2024/10/18 | 1,580 | 1,586 | 1,543 | 1,548 | -14 | -0.9% | 76,000 |
| 2024/10/17 | 1,543 | 1,563 | 1,530 | 1,562 | +22 | +1.4% | 77,000 |
| 2024/10/16 | 1,531 | 1,557 | 1,523 | 1,540 | -6 | -0.4% | 43,700 |
| 2024/10/15 | 1,541 | 1,554 | 1,513 | 1,546 | +10 | +0.7% | 65,100 |
| 2024/10/11 | 1,537 | 1,565 | 1,536 | 1,536 | +6 | +0.4% | 45,200 |
| 2024/10/10 | 1,556 | 1,560 | 1,516 | 1,530 | -22 | -1.4% | 82,200 |
| 2024/10/09 | 1,583 | 1,583 | 1,543 | 1,552 | -20 | -1.3% | 95,800 |
| 2024/10/08 | 1,603 | 1,603 | 1,560 | 1,572 | -37 | -2.3% | 70,800 |
| 2024/10/07 | 1,639 | 1,640 | 1,608 | 1,609 | +5 | +0.3% | 40,300 |
| 2024/10/04 | 1,610 | 1,622 | 1,601 | 1,604 | -15 | -0.9% | 50,900 |
| 2024/10/03 | 1,618 | 1,637 | 1,600 | 1,619 | +39 | +2.5% | 66,500 |
| 2024/10/02 | 1,649 | 1,653 | 1,577 | 1,580 | -90 | -5.4% | 108,200 |
| 2024/10/01 | 1,699 | 1,715 | 1,660 | 1,670 | +8 | +0.5% | 55,500 |
| 2024/09/30 | 1,666 | 1,699 | 1,643 | 1,662 | -68 | -3.9% | 78,000 |
| 2024/09/27 | 1,739 | 1,755 | 1,714 | 1,730 | ±0 | ±0% | 62,600 |
| 2024/09/26 | 1,700 | 1,734 | 1,672 | 1,730 | +50 | +3% | 59,100 |
| 2024/09/25 | 1,690 | 1,695 | 1,672 | 1,680 | -10 | -0.6% | 47,100 |
| 2024/09/24 | 1,721 | 1,725 | 1,690 | 1,690 | -33 | -1.9% | 70,200 |
| 2024/09/20 | 1,744 | 1,757 | 1,720 | 1,723 | -32 | -1.8% | 62,300 |
| 2024/09/19 | 1,673 | 1,758 | 1,673 | 1,755 | +105 | +6.4% | 74,700 |
101～
150
件表示中 / 1982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 | 221,800円 | +14.2% | -8.9% | 1.22% | 8.85倍 | 2.73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 |
| アイモバイル | 54,600円 | +22.8% | +25.2% | 4.76% | 10.70倍 | 1.87倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| アドベンチャ | 386,000円 | +4.5% | +38.9% | 0.52% | 22.08倍 | 2.46倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| オリコンＨＤ | 497,500円 | +0.8% | +11.9% | 4.02% | 10.23倍 | 1.22倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| シーユーシー | 102,200円 | +23.8% | -4.7% | 0.00% | 10.40倍 | 1.01倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
市場注目の銘柄
チャート関連のコラム
