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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/11/25 | 1,799 | 1,818 | 1,784 | 1,796 | +7 | +0.4% | 56,500 |
| 2024/11/22 | 1,776 | 1,797 | 1,724 | 1,789 | +4 | +0.2% | 91,000 |
| 2024/11/21 | 1,768 | 1,785 | 1,734 | 1,785 | +17 | +1% | 111,500 |
| 2024/11/20 | 1,756 | 1,812 | 1,751 | 1,768 | +8 | +0.5% | 84,300 |
| 2024/11/19 | 1,784 | 1,800 | 1,737 | 1,760 | -6 | -0.3% | 101,700 |
| 2024/11/18 | 1,685 | 1,766 | 1,685 | 1,766 | +57 | +3.3% | 114,500 |
| 2024/11/15 | 1,670 | 1,712 | 1,636 | 1,709 | +92 | +5.7% | 192,200 |
| 2024/11/14 | 1,571 | 1,652 | 1,500 | 1,617 | +6 | +0.4% | 305,900 |
| 2024/11/13 | 1,598 | 1,636 | 1,598 | 1,611 | +11 | +0.7% | 100,300 |
| 2024/11/12 | 1,596 | 1,631 | 1,596 | 1,600 | +11 | +0.7% | 67,900 |
| 2024/11/11 | 1,584 | 1,602 | 1,576 | 1,589 | +6 | +0.4% | 56,600 |
| 2024/11/08 | 1,595 | 1,609 | 1,571 | 1,583 | -20 | -1.2% | 58,800 |
| 2024/11/07 | 1,585 | 1,614 | 1,573 | 1,603 | +31 | +2% | 67,700 |
| 2024/11/06 | 1,564 | 1,593 | 1,562 | 1,572 | +8 | +0.5% | 39,500 |
| 2024/11/05 | 1,545 | 1,568 | 1,528 | 1,564 | +20 | +1.3% | 29,300 |
| 2024/11/01 | 1,535 | 1,558 | 1,532 | 1,544 | +1 | +0.1% | 50,400 |
| 2024/10/31 | 1,535 | 1,554 | 1,518 | 1,543 | +23 | +1.5% | 47,000 |
| 2024/10/30 | 1,543 | 1,543 | 1,518 | 1,520 | -5 | -0.3% | 88,100 |
| 2024/10/29 | 1,515 | 1,537 | 1,505 | 1,525 | +20 | +1.3% | 44,400 |
| 2024/10/28 | 1,458 | 1,520 | 1,458 | 1,505 | +21 | +1.4% | 73,700 |
| 2024/10/25 | 1,490 | 1,505 | 1,470 | 1,484 | -20 | -1.3% | 71,600 |
| 2024/10/24 | 1,484 | 1,506 | 1,466 | 1,504 | -11 | -0.7% | 104,000 |
| 2024/10/23 | 1,512 | 1,535 | 1,486 | 1,515 | +2 | +0.1% | 71,300 |
| 2024/10/22 | 1,560 | 1,567 | 1,506 | 1,513 | -64 | -4.1% | 102,200 |
151～
200
件表示中 / 2053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 | 235,400円 | +7.2% | +9.5% | 1.70% | 9.24倍 | 3.99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 |
| ＫＮＴＣＴ | 120,700円 | +8.6% | +7.7% | 0.00% | 4.85倍 | 3.89倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| ポート | 230,200円 | +27.5% | +17.7% | 0.52% | 13.33倍 | 3.56倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ＩＢＪ | 76,900円 | +9.4% | +20.5% | 1.04% | 14.64倍 | 3.15倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
市場注目の銘柄
チャート関連のコラム
