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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,346 | 1,355 | 1,340 | 1,346 | -4 | -0.3% | 16,600 |
| 2018/08/30 | 1,360 | 1,360 | 1,342 | 1,350 | -6 | -0.4% | 29,500 |
| 2018/08/29 | 1,342 | 1,361 | 1,342 | 1,356 | +13 | +1% | 20,300 |
| 2018/08/28 | 1,352 | 1,363 | 1,338 | 1,343 | -8 | -0.6% | 39,300 |
| 2018/08/27 | 1,350 | 1,358 | 1,340 | 1,351 | -6 | -0.4% | 34,400 |
| 2018/08/24 | 1,346 | 1,362 | 1,340 | 1,357 | +11 | +0.8% | 13,200 |
| 2018/08/23 | 1,344 | 1,353 | 1,341 | 1,346 | -1 | -0.1% | 11,700 |
| 2018/08/22 | 1,307 | 1,348 | 1,306 | 1,347 | +30 | +2.3% | 25,200 |
| 2018/08/21 | 1,315 | 1,317 | 1,305 | 1,317 | -9 | -0.7% | 22,800 |
| 2018/08/20 | 1,344 | 1,345 | 1,323 | 1,326 | -26 | -1.9% | 27,300 |
| 2018/08/17 | 1,353 | 1,361 | 1,344 | 1,352 | -1 | -0.1% | 19,700 |
| 2018/08/16 | 1,355 | 1,355 | 1,330 | 1,353 | -21 | -1.5% | 29,600 |
| 2018/08/15 | 1,405 | 1,405 | 1,360 | 1,374 | -47 | -3.3% | 51,700 |
| 2018/08/14 | 1,387 | 1,423 | 1,387 | 1,421 | +36 | +2.6% | 38,700 |
| 2018/08/13 | 1,410 | 1,418 | 1,352 | 1,385 | -47 | -3.3% | 68,000 |
| 2018/08/10 | 1,424 | 1,450 | 1,411 | 1,432 | +7 | +0.5% | 35,600 |
| 2018/08/09 | 1,413 | 1,427 | 1,409 | 1,425 | -26 | -1.8% | 56,800 |
| 2018/08/08 | 1,505 | 1,505 | 1,325 | 1,451 | -71 | -4.7% | 108,400 |
| 2018/08/07 | 1,488 | 1,523 | 1,488 | 1,522 | +24 | +1.6% | 18,800 |
| 2018/08/06 | 1,530 | 1,530 | 1,485 | 1,498 | -28 | -1.8% | 39,200 |
| 2018/08/03 | 1,531 | 1,532 | 1,514 | 1,526 | +3 | +0.2% | 10,200 |
| 2018/08/02 | 1,531 | 1,544 | 1,517 | 1,523 | -4 | -0.3% | 9,600 |
| 2018/08/01 | 1,531 | 1,533 | 1,517 | 1,527 | +9 | +0.6% | 8,200 |
| 2018/07/31 | 1,544 | 1,544 | 1,511 | 1,518 | -28 | -1.8% | 18,000 |
| 2018/07/30 | 1,529 | 1,548 | 1,529 | 1,546 | +17 | +1.1% | 10,200 |
| 2018/07/27 | 1,523 | 1,534 | 1,523 | 1,529 | +6 | +0.4% | 8,000 |
| 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 |
1701～
1750
件表示中 / 2058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 | 248,100円 | +7.2% | +9.5% | 1.61% | 9.74倍 | 4.21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 |
| 日本ケア | 213,800円 | +7.8% | +6.6% | 3.37% | 17.48倍 | 1.90倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| ユカリア | 91,100円 | +19.6% | -4.4% | 0.00% | 12.44倍 | 1.75倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ファンコミ | 51,400円 | +6.9% | +16.2% | 5.25% | 26.60倍 | 1.96倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| 日水コン | 285,200円 | +5.0% | +6.7% | 2.24% | 22.24倍 | 2.34倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
