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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,444 | 1,475 | 1,442 | 1,471 | +31 | +2.2% | 97,200 |
| 2017/07/19 | 1,439 | 1,440 | 1,434 | 1,440 | +2 | +0.1% | 26,200 |
| 2017/07/18 | 1,445 | 1,445 | 1,432 | 1,438 | +1 | +0.1% | 22,300 |
| 2017/07/14 | 1,432 | 1,439 | 1,430 | 1,437 | +9 | +0.6% | 24,500 |
| 2017/07/13 | 1,430 | 1,440 | 1,423 | 1,428 | +3 | +0.2% | 54,500 |
| 2017/07/12 | 1,444 | 1,445 | 1,423 | 1,425 | -19 | -1.3% | 44,300 |
| 2017/07/11 | 1,436 | 1,445 | 1,427 | 1,444 | +18 | +1.3% | 30,200 |
| 2017/07/10 | 1,439 | 1,440 | 1,422 | 1,426 | +11 | +0.8% | 32,600 |
| 2017/07/07 | 1,410 | 1,424 | 1,401 | 1,415 | -1 | -0.1% | 25,300 |
| 2017/07/06 | 1,417 | 1,419 | 1,409 | 1,416 | +4 | +0.3% | 13,900 |
| 2017/07/05 | 1,404 | 1,417 | 1,400 | 1,412 | +7 | +0.5% | 24,500 |
| 2017/07/04 | 1,410 | 1,413 | 1,398 | 1,405 | -4 | -0.3% | 28,300 |
| 2017/07/03 | 1,411 | 1,411 | 1,400 | 1,409 | +10 | +0.7% | 28,200 |
| 2017/06/30 | 1,391 | 1,409 | 1,385 | 1,399 | -5 | -0.4% | 28,100 |
| 2017/06/29 | 1,400 | 1,409 | 1,390 | 1,404 | +5 | +0.4% | 32,100 |
| 2017/06/28 | 1,411 | 1,417 | 1,391 | 1,399 | -28 | -2% | 63,200 |
| 2017/06/27 | 1,432 | 1,442 | 1,417 | 1,427 | -7 | -0.5% | 54,300 |
| 2017/06/26 | 1,414 | 1,443 | 1,410 | 1,434 | +25 | +1.8% | 57,100 |
| 2017/06/23 | 1,405 | 1,411 | 1,398 | 1,409 | +1 | +0.1% | 36,500 |
| 2017/06/22 | 1,406 | 1,416 | 1,402 | 1,408 | +8 | +0.6% | 27,100 |
| 2017/06/21 | 1,398 | 1,409 | 1,397 | 1,400 | -3 | -0.2% | 31,400 |
| 2017/06/20 | 1,417 | 1,417 | 1,403 | 1,403 | -14 | -1% | 42,000 |
| 2017/06/19 | 1,416 | 1,428 | 1,413 | 1,417 | +9 | +0.6% | 22,300 |
| 2017/06/16 | 1,385 | 1,408 | 1,383 | 1,408 | +21 | +1.5% | 26,800 |
| 2017/06/15 | 1,400 | 1,401 | 1,380 | 1,387 | -11 | -0.8% | 45,600 |
| 2017/06/14 | 1,401 | 1,405 | 1,397 | 1,398 | +1 | +0.1% | 28,500 |
| 2017/06/13 | 1,411 | 1,417 | 1,397 | 1,397 | -26 | -1.8% | 56,100 |
| 2017/06/12 | 1,440 | 1,444 | 1,419 | 1,423 | -14 | -1% | 34,200 |
| 2017/06/09 | 1,434 | 1,446 | 1,430 | 1,437 | -3 | -0.2% | 28,800 |
| 2017/06/08 | 1,440 | 1,450 | 1,427 | 1,440 | +2 | +0.1% | 51,500 |
| 2017/06/07 | 1,440 | 1,440 | 1,422 | 1,438 | -7 | -0.5% | 54,900 |
| 2017/06/06 | 1,434 | 1,453 | 1,434 | 1,445 | +10 | +0.7% | 77,300 |
| 2017/06/05 | 1,450 | 1,450 | 1,434 | 1,435 | -21 | -1.4% | 46,400 |
| 2017/06/02 | 1,456 | 1,470 | 1,439 | 1,456 | +6 | +0.4% | 61,400 |
| 2017/06/01 | 1,450 | 1,486 | 1,425 | 1,450 | +13 | +0.9% | 113,500 |
| 2017/05/31 | 1,442 | 1,445 | 1,426 | 1,437 | -5 | -0.3% | 27,200 |
| 2017/05/30 | 1,438 | 1,452 | 1,431 | 1,442 | +4 | +0.3% | 37,800 |
| 2017/05/29 | 1,450 | 1,452 | 1,431 | 1,438 | -15 | -1% | 46,000 |
| 2017/05/26 | 1,456 | 1,473 | 1,453 | 1,453 | -2 | -0.1% | 33,700 |
| 2017/05/25 | 1,492 | 1,492 | 1,454 | 1,455 | -40 | -2.7% | 75,700 |
| 2017/05/24 | 1,478 | 1,495 | 1,469 | 1,495 | +17 | +1.2% | 87,700 |
| 2017/05/23 | 1,425 | 1,486 | 1,425 | 1,478 | +58 | +4.1% | 144,100 |
| 2017/05/22 | 1,401 | 1,420 | 1,401 | 1,420 | +31 | +2.2% | 30,200 |
| 2017/05/19 | 1,400 | 1,400 | 1,380 | 1,389 | +19 | +1.4% | 28,400 |
| 2017/05/18 | 1,375 | 1,380 | 1,360 | 1,370 | -35 | -2.5% | 77,600 |
| 2017/05/17 | 1,403 | 1,418 | 1,390 | 1,405 | -1 | -0.1% | 43,800 |
| 2017/05/16 | 1,435 | 1,441 | 1,400 | 1,406 | -23 | -1.6% | 51,800 |
| 2017/05/15 | 1,424 | 1,439 | 1,402 | 1,429 | +5 | +0.4% | 33,600 |
| 2017/05/12 | 1,441 | 1,449 | 1,419 | 1,424 | -24 | -1.7% | 48,000 |
| 2017/05/11 | 1,453 | 1,454 | 1,438 | 1,448 | -1 | -0.1% | 40,700 |
1901～
1950
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
