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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/10 | 1,436 | 1,452 | 1,433 | 1,449 | +13 | +0.9% | 57,700 |
| 2017/05/09 | 1,434 | 1,450 | 1,426 | 1,436 | +18 | +1.3% | 91,200 |
| 2017/05/08 | 1,426 | 1,434 | 1,410 | 1,418 | +15 | +1.1% | 69,900 |
| 2017/05/02 | 1,407 | 1,415 | 1,371 | 1,403 | +4 | +0.3% | 84,900 |
| 2017/05/01 | 1,366 | 1,409 | 1,342 | 1,399 | -4 | -0.3% | 155,600 |
| 2017/04/28 | 1,381 | 1,420 | 1,366 | 1,403 | +11 | +0.8% | 116,400 |
| 2017/04/27 | 1,392 | 1,405 | 1,387 | 1,392 | -13 | -0.9% | 91,900 |
| 2017/04/26 | 1,422 | 1,436 | 1,400 | 1,405 | -23 | -1.6% | 92,000 |
| 2017/04/25 | 1,440 | 1,455 | 1,405 | 1,428 | +48 | +3.5% | 159,100 |
| 2017/04/24 | 1,381 | 1,387 | 1,359 | 1,380 | +4 | +0.3% | 57,800 |
| 2017/04/21 | 1,385 | 1,386 | 1,351 | 1,376 | +1 | +0.1% | 55,100 |
| 2017/04/20 | 1,370 | 1,387 | 1,345 | 1,375 | +20 | +1.5% | 79,800 |
| 2017/04/19 | 1,320 | 1,372 | 1,309 | 1,355 | +35 | +2.7% | 71,300 |
| 2017/04/18 | 1,320 | 1,327 | 1,306 | 1,320 | +23 | +1.8% | 45,900 |
| 2017/04/17 | 1,296 | 1,323 | 1,281 | 1,297 | -12 | -0.9% | 86,200 |
| 2017/04/14 | 1,300 | 1,345 | 1,296 | 1,309 | +14 | +1.1% | 94,000 |
| 2017/04/13 | 1,257 | 1,313 | 1,257 | 1,295 | +29 | +2.3% | 149,300 |
| 2017/04/12 | 1,270 | 1,292 | 1,230 | 1,266 | -34 | -2.6% | 270,000 |
| 2017/04/11 | 1,337 | 1,340 | 1,295 | 1,300 | -52 | -3.8% | 144,700 |
| 2017/04/10 | 1,385 | 1,395 | 1,347 | 1,352 | -33 | -2.4% | 125,500 |
| 2017/04/07 | 1,390 | 1,401 | 1,340 | 1,385 | +3 | +0.2% | 217,600 |
| 2017/04/06 | 1,435 | 1,443 | 1,372 | 1,382 | -68 | -4.7% | 349,600 |
| 2017/04/05 | 1,490 | 1,500 | 1,431 | 1,450 | -40 | -2.7% | 223,400 |
| 2017/04/04 | 1,547 | 1,550 | 1,441 | 1,490 | -30 | -2% | 393,600 |
2001～
2050
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
