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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 2,293 | 2,352 | 2,290 | 2,339 | +8 | +0.3% | 94,400 |
| 2025/02/07 | 2,366 | 2,369 | 2,320 | 2,331 | -6 | -0.3% | 117,900 |
| 2025/02/06 | 2,283 | 2,372 | 2,283 | 2,337 | +48 | +2.1% | 105,000 |
| 2025/02/05 | 2,353 | 2,355 | 2,274 | 2,289 | -64 | -2.7% | 57,900 |
| 2025/02/04 | 2,347 | 2,371 | 2,327 | 2,353 | -12 | -0.5% | 123,400 |
| 2025/02/03 | 2,347 | 2,389 | 2,326 | 2,365 | +41 | +1.8% | 169,500 |
| 2025/01/31 | 2,360 | 2,375 | 2,294 | 2,324 | -44 | -1.9% | 131,800 |
| 2025/01/30 | 2,365 | 2,368 | 2,308 | 2,368 | -5 | -0.2% | 254,200 |
| 2025/01/29 | 2,357 | 2,389 | 2,332 | 2,373 | +28 | +1.2% | 179,600 |
| 2025/01/28 | 2,300 | 2,405 | 2,284 | 2,345 | +144 | +6.5% | 454,300 |
| 2025/01/27 | 2,172 | 2,222 | 2,154 | 2,201 | +71 | +3.3% | 108,000 |
| 2025/01/24 | 2,097 | 2,149 | 2,092 | 2,130 | +29 | +1.4% | 64,000 |
| 2025/01/23 | 2,093 | 2,117 | 2,083 | 2,101 | -22 | -1% | 67,500 |
| 2025/01/22 | 2,057 | 2,123 | 2,041 | 2,123 | +66 | +3.2% | 82,800 |
| 2025/01/21 | 2,068 | 2,068 | 2,023 | 2,057 | +28 | +1.4% | 43,100 |
| 2025/01/20 | 2,006 | 2,046 | 1,993 | 2,029 | +18 | +0.9% | 42,700 |
| 2025/01/17 | 1,976 | 2,015 | 1,976 | 2,011 | +7 | +0.3% | 46,300 |
| 2025/01/16 | 1,990 | 2,019 | 1,980 | 2,004 | ±0 | ±0% | 85,200 |
| 2025/01/15 | 1,999 | 2,019 | 1,988 | 2,004 | +1 | ±0% | 50,400 |
| 2025/01/14 | 2,000 | 2,020 | 1,970 | 2,003 | +3 | +0.2% | 53,800 |
| 2025/01/10 | 2,010 | 2,038 | 2,000 | 2,000 | -10 | -0.5% | 39,200 |
| 2025/01/09 | 2,030 | 2,036 | 1,995 | 2,010 | -17 | -0.8% | 60,200 |
| 2025/01/08 | 2,076 | 2,084 | 2,020 | 2,027 | -23 | -1.1% | 83,300 |
| 2025/01/07 | 2,028 | 2,074 | 2,020 | 2,050 | +86 | +4.4% | 107,500 |
| 2025/01/06 | 2,006 | 2,006 | 1,955 | 1,964 | -52 | -2.6% | 101,800 |
| 2024/12/30 | 1,929 | 2,016 | 1,929 | 2,016 | +64 | +3.3% | 74,600 |
| 2024/12/27 | 1,905 | 2,010 | 1,898 | 1,952 | +29 | +1.5% | 187,100 |
| 2024/12/26 | 1,898 | 1,930 | 1,892 | 1,923 | +43 | +2.3% | 262,400 |
| 2024/12/25 | 1,838 | 1,880 | 1,831 | 1,880 | +48 | +2.6% | 65,200 |
| 2024/12/24 | 1,884 | 1,884 | 1,820 | 1,832 | -26 | -1.4% | 102,500 |
| 2024/12/23 | 1,849 | 1,897 | 1,834 | 1,858 | -28 | -1.5% | 57,100 |
| 2024/12/20 | 1,903 | 1,908 | 1,870 | 1,886 | -6 | -0.3% | 91,900 |
| 2024/12/19 | 1,843 | 1,922 | 1,832 | 1,892 | +15 | +0.8% | 87,800 |
| 2024/12/18 | 1,873 | 1,890 | 1,841 | 1,877 | +15 | +0.8% | 54,100 |
| 2024/12/17 | 1,890 | 1,890 | 1,839 | 1,862 | -36 | -1.9% | 78,400 |
| 2024/12/16 | 1,930 | 1,930 | 1,881 | 1,898 | -17 | -0.9% | 73,400 |
| 2024/12/13 | 1,892 | 1,939 | 1,892 | 1,915 | +32 | +1.7% | 126,300 |
| 2024/12/12 | 1,914 | 1,934 | 1,882 | 1,883 | +9 | +0.5% | 78,100 |
| 2024/12/11 | 1,800 | 1,899 | 1,788 | 1,874 | +92 | +5.2% | 119,000 |
| 2024/12/10 | 1,825 | 1,825 | 1,781 | 1,782 | -48 | -2.6% | 50,800 |
| 2024/12/09 | 1,848 | 1,850 | 1,801 | 1,830 | -11 | -0.6% | 43,000 |
| 2024/12/06 | 1,840 | 1,848 | 1,818 | 1,841 | +6 | +0.3% | 45,600 |
| 2024/12/05 | 1,802 | 1,837 | 1,791 | 1,835 | +45 | +2.5% | 63,700 |
| 2024/12/04 | 1,817 | 1,832 | 1,789 | 1,790 | -20 | -1.1% | 95,000 |
| 2024/12/03 | 1,818 | 1,849 | 1,802 | 1,810 | -1 | -0.1% | 62,000 |
| 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 |
101～
150
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 | 199,300円 | +19.6% | +13.9% | 1.76% | 6.07倍 | 2.45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 | 177,900円 | +14.6% | +4.8% | 3.77% | 10.36倍 | 1.73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 | 72,800円 | +12.8% | +10.2% | 3.43% | 24.85倍 | 8.95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 | 111,700円 | +24.2% | +18.8% | 1.25% | 16.52倍 | 4.32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 | 56,000円 | +11.7% | +1.9% | 2.14% | 5.03倍 | 0.82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
