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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 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 |
| 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 |
2201～
2250
件表示中 / 2272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 | 209,000円 | +8.4% | +13.8% | 2.49% | 6.38倍 | 2.18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 |
| 東 祥 | 77,700円 | -0.8% | +2.1% | 1.29% | 8.49倍 | 0.73倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| キャリアリンク | 234,300円 | +10.0% | +5.0% | 5.12% | 9.90倍 | 1.74倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ユニバ園芸 | 288,000円 | +11.4% | +15.4% | 0.45% | 13.20倍 | 1.86倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ファルコＨＤ | 268,200円 | +1.7% | +6.0% | 4.77% | 13.22倍 | 1.03倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援システム展開。遺伝子診断薬育成も |
市場注目の銘柄
チャート関連のコラム
