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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,419 | 1,429 | 1,408 | 1,424 | +30 | +2.2% | 55,100 |
| 2017/09/29 | 1,410 | 1,410 | 1,393 | 1,394 | +14 | +1% | 52,900 |
| 2017/09/28 | 1,414 | 1,414 | 1,380 | 1,380 | -30 | -2.1% | 85,000 |
| 2017/09/27 | 1,380 | 1,410 | 1,372 | 1,410 | +38 | +2.8% | 72,800 |
| 2017/09/26 | 1,373 | 1,376 | 1,351 | 1,372 | -1 | -0.1% | 117,100 |
| 2017/09/25 | 1,369 | 1,389 | 1,330 | 1,373 | +94 | +7.3% | 211,900 |
| 2017/09/22 | 1,290 | 1,290 | 1,267 | 1,279 | -11 | -0.9% | 40,900 |
| 2017/09/21 | 1,283 | 1,291 | 1,276 | 1,290 | +16 | +1.3% | 33,600 |
| 2017/09/20 | 1,285 | 1,290 | 1,270 | 1,274 | -4 | -0.3% | 74,000 |
| 2017/09/19 | 1,265 | 1,290 | 1,265 | 1,278 | +22 | +1.8% | 52,100 |
| 2017/09/15 | 1,271 | 1,284 | 1,251 | 1,256 | -30 | -2.3% | 71,900 |
| 2017/09/14 | 1,293 | 1,293 | 1,268 | 1,286 | -14 | -1.1% | 32,900 |
| 2017/09/13 | 1,297 | 1,300 | 1,286 | 1,300 | +18 | +1.4% | 15,900 |
| 2017/09/12 | 1,275 | 1,288 | 1,273 | 1,282 | +3 | +0.2% | 28,500 |
| 2017/09/11 | 1,276 | 1,290 | 1,276 | 1,279 | +6 | +0.5% | 15,200 |
| 2017/09/08 | 1,264 | 1,280 | 1,264 | 1,273 | +10 | +0.8% | 15,100 |
| 2017/09/07 | 1,267 | 1,305 | 1,263 | 1,263 | +3 | +0.2% | 54,800 |
| 2017/09/06 | 1,251 | 1,273 | 1,241 | 1,260 | -5 | -0.4% | 58,300 |
| 2017/09/05 | 1,297 | 1,301 | 1,250 | 1,265 | -40 | -3.1% | 87,700 |
| 2017/09/04 | 1,326 | 1,326 | 1,298 | 1,305 | -20 | -1.5% | 71,700 |
| 2017/09/01 | 1,327 | 1,335 | 1,321 | 1,325 | +5 | +0.4% | 25,100 |
| 2017/08/31 | 1,339 | 1,339 | 1,320 | 1,320 | ±0 | ±0% | 33,700 |
| 2017/08/30 | 1,335 | 1,335 | 1,319 | 1,320 | -11 | -0.8% | 29,900 |
| 2017/08/29 | 1,325 | 1,340 | 1,325 | 1,331 | +1 | +0.1% | 17,000 |
| 2017/08/28 | 1,355 | 1,355 | 1,326 | 1,330 | -20 | -1.5% | 37,800 |
| 2017/08/25 | 1,342 | 1,358 | 1,337 | 1,350 | +12 | +0.9% | 17,800 |
| 2017/08/24 | 1,340 | 1,350 | 1,326 | 1,338 | -1 | -0.1% | 19,000 |
| 2017/08/23 | 1,326 | 1,343 | 1,326 | 1,339 | +20 | +1.5% | 22,700 |
| 2017/08/22 | 1,316 | 1,330 | 1,312 | 1,319 | +3 | +0.2% | 28,500 |
| 2017/08/21 | 1,323 | 1,330 | 1,316 | 1,316 | -3 | -0.2% | 28,800 |
| 2017/08/18 | 1,322 | 1,326 | 1,317 | 1,319 | -6 | -0.5% | 19,500 |
| 2017/08/17 | 1,323 | 1,337 | 1,323 | 1,325 | ±0 | ±0% | 16,700 |
| 2017/08/16 | 1,338 | 1,345 | 1,325 | 1,325 | -13 | -1% | 21,900 |
| 2017/08/15 | 1,347 | 1,350 | 1,328 | 1,338 | +8 | +0.6% | 40,900 |
| 2017/08/14 | 1,309 | 1,341 | 1,302 | 1,330 | -3 | -0.2% | 77,000 |
| 2017/08/10 | 1,351 | 1,351 | 1,330 | 1,333 | -27 | -2% | 57,400 |
| 2017/08/09 | 1,358 | 1,373 | 1,331 | 1,360 | +3 | +0.2% | 82,800 |
| 2017/08/08 | 1,311 | 1,393 | 1,310 | 1,357 | -102 | -7% | 439,600 |
| 2017/08/07 | 1,458 | 1,470 | 1,450 | 1,459 | +6 | +0.4% | 67,400 |
| 2017/08/04 | 1,436 | 1,463 | 1,436 | 1,453 | +14 | +1% | 29,100 |
| 2017/08/03 | 1,448 | 1,448 | 1,430 | 1,439 | ±0 | ±0% | 23,400 |
| 2017/08/02 | 1,423 | 1,439 | 1,420 | 1,439 | +18 | +1.3% | 22,000 |
| 2017/08/01 | 1,447 | 1,448 | 1,415 | 1,421 | -23 | -1.6% | 85,400 |
| 2017/07/31 | 1,464 | 1,473 | 1,439 | 1,444 | -16 | -1.1% | 47,500 |
| 2017/07/28 | 1,481 | 1,482 | 1,455 | 1,460 | -19 | -1.3% | 51,000 |
| 2017/07/27 | 1,486 | 1,488 | 1,474 | 1,479 | -1 | -0.1% | 44,700 |
| 2017/07/26 | 1,504 | 1,504 | 1,474 | 1,480 | -19 | -1.3% | 59,000 |
| 2017/07/25 | 1,503 | 1,531 | 1,490 | 1,499 | +1 | +0.1% | 148,800 |
| 2017/07/24 | 1,488 | 1,498 | 1,470 | 1,498 | +29 | +2% | 91,300 |
| 2017/07/21 | 1,470 | 1,487 | 1,456 | 1,469 | -2 | -0.1% | 66,700 |
1851～
1900
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
