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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,548 | 1,598 | 1,548 | 1,577 | +29 | +1.9% | 67,800 |
| 2024/10/18 | 1,580 | 1,586 | 1,543 | 1,548 | -14 | -0.9% | 76,000 |
| 2024/10/17 | 1,543 | 1,563 | 1,530 | 1,562 | +22 | +1.4% | 77,000 |
| 2024/10/16 | 1,531 | 1,557 | 1,523 | 1,540 | -6 | -0.4% | 43,700 |
| 2024/10/15 | 1,541 | 1,554 | 1,513 | 1,546 | +10 | +0.7% | 65,100 |
| 2024/10/11 | 1,537 | 1,565 | 1,536 | 1,536 | +6 | +0.4% | 45,200 |
| 2024/10/10 | 1,556 | 1,560 | 1,516 | 1,530 | -22 | -1.4% | 82,200 |
| 2024/10/09 | 1,583 | 1,583 | 1,543 | 1,552 | -20 | -1.3% | 95,800 |
| 2024/10/08 | 1,603 | 1,603 | 1,560 | 1,572 | -37 | -2.3% | 70,800 |
| 2024/10/07 | 1,639 | 1,640 | 1,608 | 1,609 | +5 | +0.3% | 40,300 |
| 2024/10/04 | 1,610 | 1,622 | 1,601 | 1,604 | -15 | -0.9% | 50,900 |
| 2024/10/03 | 1,618 | 1,637 | 1,600 | 1,619 | +39 | +2.5% | 66,500 |
| 2024/10/02 | 1,649 | 1,653 | 1,577 | 1,580 | -90 | -5.4% | 108,200 |
| 2024/10/01 | 1,699 | 1,715 | 1,660 | 1,670 | +8 | +0.5% | 55,500 |
| 2024/09/30 | 1,666 | 1,699 | 1,643 | 1,662 | -68 | -3.9% | 78,000 |
| 2024/09/27 | 1,739 | 1,755 | 1,714 | 1,730 | ±0 | ±0% | 62,600 |
| 2024/09/26 | 1,700 | 1,734 | 1,672 | 1,730 | +50 | +3% | 59,100 |
| 2024/09/25 | 1,690 | 1,695 | 1,672 | 1,680 | -10 | -0.6% | 47,100 |
| 2024/09/24 | 1,721 | 1,725 | 1,690 | 1,690 | -33 | -1.9% | 70,200 |
| 2024/09/20 | 1,744 | 1,757 | 1,720 | 1,723 | -32 | -1.8% | 62,300 |
| 2024/09/19 | 1,673 | 1,758 | 1,673 | 1,755 | +105 | +6.4% | 74,700 |
| 2024/09/18 | 1,671 | 1,689 | 1,639 | 1,650 | -27 | -1.6% | 75,000 |
| 2024/09/17 | 1,681 | 1,701 | 1,634 | 1,677 | +8 | +0.5% | 84,200 |
| 2024/09/13 | 1,705 | 1,740 | 1,662 | 1,669 | -60 | -3.5% | 65,800 |
| 2024/09/12 | 1,716 | 1,750 | 1,706 | 1,729 | +59 | +3.5% | 93,500 |
| 2024/09/11 | 1,758 | 1,804 | 1,646 | 1,670 | -55 | -3.2% | 179,200 |
| 2024/09/10 | 1,734 | 1,759 | 1,680 | 1,725 | +65 | +3.9% | 190,800 |
| 2024/09/09 | 1,561 | 1,668 | 1,561 | 1,660 | +33 | +2% | 77,100 |
| 2024/09/06 | 1,641 | 1,680 | 1,610 | 1,627 | -31 | -1.9% | 69,000 |
| 2024/09/05 | 1,614 | 1,662 | 1,606 | 1,658 | +43 | +2.7% | 76,800 |
| 2024/09/04 | 1,625 | 1,660 | 1,610 | 1,615 | -80 | -4.7% | 95,400 |
| 2024/09/03 | 1,657 | 1,704 | 1,650 | 1,695 | +58 | +3.5% | 90,100 |
| 2024/09/02 | 1,650 | 1,660 | 1,611 | 1,637 | -1 | -0.1% | 67,500 |
| 2024/08/30 | 1,560 | 1,642 | 1,556 | 1,638 | +78 | +5% | 103,600 |
| 2024/08/29 | 1,534 | 1,576 | 1,524 | 1,560 | +20 | +1.3% | 77,800 |
| 2024/08/28 | 1,560 | 1,560 | 1,520 | 1,540 | -18 | -1.2% | 52,100 |
| 2024/08/27 | 1,509 | 1,558 | 1,501 | 1,558 | +22 | +1.4% | 77,100 |
| 2024/08/26 | 1,533 | 1,544 | 1,508 | 1,536 | +2 | +0.1% | 88,400 |
| 2024/08/23 | 1,551 | 1,551 | 1,501 | 1,534 | -14 | -0.9% | 94,400 |
| 2024/08/22 | 1,606 | 1,610 | 1,528 | 1,548 | -58 | -3.6% | 86,800 |
| 2024/08/21 | 1,606 | 1,622 | 1,581 | 1,606 | -40 | -2.4% | 94,000 |
| 2024/08/20 | 1,630 | 1,668 | 1,614 | 1,646 | +56 | +3.5% | 102,700 |
| 2024/08/19 | 1,658 | 1,711 | 1,582 | 1,590 | -78 | -4.7% | 149,200 |
| 2024/08/16 | 1,615 | 1,668 | 1,591 | 1,668 | +93 | +5.9% | 143,700 |
| 2024/08/15 | 1,508 | 1,614 | 1,483 | 1,575 | +85 | +5.7% | 177,200 |
| 2024/08/14 | 1,440 | 1,526 | 1,393 | 1,490 | -129 | -8% | 638,800 |
| 2024/08/13 | 1,547 | 1,625 | 1,547 | 1,619 | +136 | +9.2% | 235,400 |
| 2024/08/09 | 1,497 | 1,520 | 1,456 | 1,483 | +16 | +1.1% | 187,100 |
| 2024/08/08 | 1,480 | 1,497 | 1,414 | 1,467 | -13 | -0.9% | 129,800 |
| 2024/08/07 | 1,393 | 1,516 | 1,375 | 1,480 | +27 | +1.9% | 233,100 |
201～
250
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
