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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,545 | 1,555 | 1,515 | 1,523 | -26 | -1.7% | 20,100 |
| 2018/07/25 | 1,560 | 1,572 | 1,541 | 1,549 | -18 | -1.1% | 12,600 |
| 2018/07/24 | 1,544 | 1,573 | 1,544 | 1,567 | +16 | +1% | 8,900 |
| 2018/07/23 | 1,566 | 1,579 | 1,550 | 1,551 | -15 | -1% | 14,400 |
| 2018/07/20 | 1,561 | 1,583 | 1,560 | 1,566 | -9 | -0.6% | 5,500 |
| 2018/07/19 | 1,563 | 1,578 | 1,557 | 1,575 | +20 | +1.3% | 18,800 |
| 2018/07/18 | 1,536 | 1,558 | 1,522 | 1,555 | +20 | +1.3% | 8,600 |
| 2018/07/17 | 1,530 | 1,565 | 1,522 | 1,535 | +13 | +0.9% | 27,300 |
| 2018/07/13 | 1,552 | 1,552 | 1,510 | 1,522 | -12 | -0.8% | 10,600 |
| 2018/07/12 | 1,546 | 1,550 | 1,525 | 1,534 | -11 | -0.7% | 15,800 |
| 2018/07/11 | 1,556 | 1,568 | 1,532 | 1,545 | -25 | -1.6% | 15,000 |
| 2018/07/10 | 1,549 | 1,583 | 1,528 | 1,570 | +36 | +2.3% | 24,700 |
| 2018/07/09 | 1,509 | 1,534 | 1,494 | 1,534 | +25 | +1.7% | 7,800 |
| 2018/07/06 | 1,500 | 1,515 | 1,493 | 1,509 | +21 | +1.4% | 31,900 |
| 2018/07/05 | 1,521 | 1,532 | 1,483 | 1,488 | -33 | -2.2% | 33,300 |
| 2018/07/04 | 1,554 | 1,554 | 1,511 | 1,521 | -36 | -2.3% | 26,800 |
| 2018/07/03 | 1,541 | 1,568 | 1,539 | 1,557 | +18 | +1.2% | 34,600 |
| 2018/07/02 | 1,567 | 1,579 | 1,536 | 1,539 | -18 | -1.2% | 20,700 |
| 2018/06/29 | 1,530 | 1,561 | 1,526 | 1,557 | +23 | +1.5% | 30,800 |
| 2018/06/28 | 1,540 | 1,540 | 1,516 | 1,534 | -9 | -0.6% | 40,900 |
| 2018/06/27 | 1,550 | 1,568 | 1,535 | 1,543 | -27 | -1.7% | 31,800 |
| 2018/06/26 | 1,553 | 1,576 | 1,535 | 1,570 | ±0 | ±0% | 33,600 |
| 2018/06/25 | 1,590 | 1,594 | 1,556 | 1,570 | -32 | -2% | 53,000 |
| 2018/06/22 | 1,600 | 1,606 | 1,573 | 1,602 | -6 | -0.4% | 36,200 |
| 2018/06/21 | 1,620 | 1,625 | 1,600 | 1,608 | -7 | -0.4% | 13,000 |
| 2018/06/20 | 1,613 | 1,619 | 1,579 | 1,615 | +2 | +0.1% | 31,400 |
| 2018/06/19 | 1,595 | 1,636 | 1,592 | 1,613 | +1 | +0.1% | 37,100 |
| 2018/06/18 | 1,614 | 1,620 | 1,592 | 1,612 | -4 | -0.2% | 24,500 |
| 2018/06/15 | 1,639 | 1,647 | 1,600 | 1,616 | -20 | -1.2% | 33,300 |
| 2018/06/14 | 1,654 | 1,661 | 1,632 | 1,636 | -16 | -1% | 15,500 |
| 2018/06/13 | 1,648 | 1,657 | 1,630 | 1,652 | +8 | +0.5% | 17,200 |
| 2018/06/12 | 1,628 | 1,647 | 1,623 | 1,644 | +17 | +1% | 17,100 |
| 2018/06/11 | 1,625 | 1,639 | 1,614 | 1,627 | +3 | +0.2% | 26,100 |
| 2018/06/08 | 1,604 | 1,639 | 1,604 | 1,624 | -8 | -0.5% | 14,800 |
| 2018/06/07 | 1,603 | 1,638 | 1,603 | 1,632 | +15 | +0.9% | 28,700 |
| 2018/06/06 | 1,596 | 1,630 | 1,593 | 1,617 | +9 | +0.6% | 31,600 |
| 2018/06/05 | 1,646 | 1,648 | 1,599 | 1,608 | -15 | -0.9% | 20,800 |
| 2018/06/04 | 1,613 | 1,629 | 1,611 | 1,623 | +10 | +0.6% | 39,900 |
| 2018/06/01 | 1,611 | 1,623 | 1,600 | 1,613 | -1 | -0.1% | 42,300 |
| 2018/05/31 | 1,627 | 1,627 | 1,607 | 1,614 | -13 | -0.8% | 29,700 |
| 2018/05/30 | 1,628 | 1,641 | 1,620 | 1,627 | -12 | -0.7% | 24,700 |
| 2018/05/29 | 1,658 | 1,677 | 1,629 | 1,639 | -25 | -1.5% | 28,000 |
| 2018/05/28 | 1,669 | 1,695 | 1,656 | 1,664 | -3 | -0.2% | 19,200 |
| 2018/05/25 | 1,667 | 1,681 | 1,656 | 1,667 | -23 | -1.4% | 39,800 |
| 2018/05/24 | 1,692 | 1,706 | 1,674 | 1,690 | +5 | +0.3% | 42,300 |
| 2018/05/23 | 1,756 | 1,756 | 1,673 | 1,685 | -70 | -4% | 74,900 |
| 2018/05/22 | 1,709 | 1,756 | 1,704 | 1,755 | +53 | +3.1% | 87,200 |
| 2018/05/21 | 1,690 | 1,708 | 1,677 | 1,702 | +38 | +2.3% | 54,300 |
| 2018/05/18 | 1,682 | 1,682 | 1,657 | 1,664 | -7 | -0.4% | 32,400 |
| 2018/05/17 | 1,696 | 1,707 | 1,670 | 1,671 | -29 | -1.7% | 29,400 |
1651～
1700
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
