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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 2,242 | 2,268 | 2,187 | 2,218 | -21 | -0.9% | 149,900 |
| 2024/02/20 | 2,225 | 2,313 | 2,217 | 2,239 | +14 | +0.6% | 170,500 |
| 2024/02/19 | 2,030 | 2,230 | 2,002 | 2,225 | +195 | +9.6% | 239,500 |
| 2024/02/16 | 1,909 | 2,038 | 1,883 | 2,030 | +156 | +8.3% | 262,800 |
| 2024/02/15 | 2,078 | 2,083 | 1,860 | 1,874 | -204 | -9.8% | 499,100 |
| 2024/02/14 | 2,149 | 2,340 | 2,078 | 2,078 | +24 | +1.2% | 664,800 |
| 2024/02/13 | 2,080 | 2,115 | 2,022 | 2,054 | +5 | +0.2% | 199,500 |
| 2024/02/09 | 2,014 | 2,087 | 2,012 | 2,049 | +21 | +1% | 94,200 |
| 2024/02/08 | 2,051 | 2,072 | 2,013 | 2,028 | -21 | -1% | 65,500 |
| 2024/02/07 | 2,072 | 2,078 | 2,027 | 2,049 | -44 | -2.1% | 146,700 |
| 2024/02/06 | 2,122 | 2,122 | 2,075 | 2,093 | -33 | -1.6% | 82,300 |
| 2024/02/05 | 2,183 | 2,183 | 2,101 | 2,126 | -48 | -2.2% | 120,600 |
| 2024/02/02 | 2,157 | 2,181 | 2,138 | 2,174 | +49 | +2.3% | 81,000 |
| 2024/02/01 | 2,150 | 2,150 | 2,100 | 2,125 | -17 | -0.8% | 62,000 |
| 2024/01/31 | 2,082 | 2,157 | 2,074 | 2,142 | +60 | +2.9% | 99,800 |
| 2024/01/30 | 2,090 | 2,104 | 2,054 | 2,082 | +15 | +0.7% | 108,200 |
| 2024/01/29 | 1,997 | 2,076 | 1,980 | 2,067 | +103 | +5.2% | 91,500 |
| 2024/01/26 | 2,012 | 2,021 | 1,962 | 1,964 | -53 | -2.6% | 64,400 |
| 2024/01/25 | 2,010 | 2,023 | 1,993 | 2,017 | +13 | +0.6% | 45,100 |
| 2024/01/24 | 2,019 | 2,037 | 2,000 | 2,004 | -36 | -1.8% | 43,900 |
| 2024/01/23 | 2,040 | 2,093 | 2,019 | 2,040 | -2 | -0.1% | 77,400 |
| 2024/01/22 | 2,000 | 2,047 | 1,971 | 2,042 | +53 | +2.7% | 91,200 |
| 2024/01/19 | 2,069 | 2,070 | 1,971 | 1,989 | -68 | -3.3% | 87,600 |
| 2024/01/18 | 1,984 | 2,072 | 1,966 | 2,057 | +108 | +5.5% | 147,200 |
| 2024/01/17 | 1,902 | 1,964 | 1,880 | 1,949 | +30 | +1.6% | 69,900 |
| 2024/01/16 | 1,892 | 1,988 | 1,890 | 1,919 | +32 | +1.7% | 98,300 |
| 2024/01/15 | 1,897 | 1,897 | 1,843 | 1,887 | +6 | +0.3% | 54,600 |
| 2024/01/12 | 1,866 | 1,903 | 1,857 | 1,881 | -7 | -0.4% | 52,000 |
| 2024/01/11 | 1,914 | 1,926 | 1,866 | 1,888 | -3 | -0.2% | 52,800 |
| 2024/01/10 | 1,909 | 1,922 | 1,874 | 1,891 | -15 | -0.8% | 75,200 |
| 2024/01/09 | 1,820 | 1,906 | 1,816 | 1,906 | +111 | +6.2% | 92,300 |
| 2024/01/05 | 1,805 | 1,829 | 1,794 | 1,795 | +6 | +0.3% | 57,900 |
| 2024/01/04 | 1,746 | 1,817 | 1,736 | 1,789 | +33 | +1.9% | 71,000 |
| 2023/12/29 | 1,775 | 1,779 | 1,732 | 1,756 | -28 | -1.6% | 72,200 |
| 2023/12/28 | 1,770 | 1,811 | 1,746 | 1,784 | -26 | -1.4% | 134,800 |
| 2023/12/27 | 1,839 | 1,839 | 1,787 | 1,810 | -22 | -1.2% | 120,800 |
| 2023/12/26 | 1,855 | 1,884 | 1,802 | 1,832 | -55 | -2.9% | 73,700 |
| 2023/12/25 | 1,790 | 1,910 | 1,774 | 1,887 | +137 | +7.8% | 201,100 |
| 2023/12/22 | 1,741 | 1,771 | 1,726 | 1,750 | +12 | +0.7% | 100,300 |
| 2023/12/21 | 1,782 | 1,782 | 1,719 | 1,738 | -50 | -2.8% | 112,600 |
| 2023/12/20 | 1,808 | 1,829 | 1,783 | 1,788 | -8 | -0.4% | 57,000 |
| 2023/12/19 | 1,734 | 1,796 | 1,712 | 1,796 | +55 | +3.2% | 75,400 |
| 2023/12/18 | 1,736 | 1,760 | 1,721 | 1,741 | -12 | -0.7% | 48,100 |
| 2023/12/15 | 1,714 | 1,759 | 1,683 | 1,753 | +48 | +2.8% | 122,000 |
| 2023/12/14 | 1,835 | 1,843 | 1,701 | 1,705 | -166 | -8.9% | 256,000 |
| 2023/12/13 | 1,915 | 1,946 | 1,871 | 1,871 | -36 | -1.9% | 53,200 |
| 2023/12/12 | 1,930 | 1,932 | 1,868 | 1,907 | -8 | -0.4% | 49,900 |
| 2023/12/11 | 1,870 | 1,926 | 1,866 | 1,915 | +63 | +3.4% | 80,900 |
| 2023/12/08 | 1,825 | 1,857 | 1,816 | 1,852 | ±0 | ±0% | 90,800 |
| 2023/12/07 | 1,838 | 1,889 | 1,837 | 1,852 | +14 | +0.8% | 60,100 |
301～
350
件表示中 / 1990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 | 239,400円 | +19.6% | +13.9% | 1.46% | 7.29倍 | 2.94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 |
| シーティーエス | 80,100円 | +8.3% | +10.7% | 3.50% | 13.79倍 | 2.57倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
| ＩＴＭ | 158,800円 | +4.9% | +0.6% | 6.30% | 20.55倍 | 3.29倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| 日本ケア | 201,900円 | +7.8% | +6.6% | 3.57% | 16.51倍 | 1.79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 |
| シーユーシー | 106,900円 | +23.8% | -4.7% | 0.00% | 10.88倍 | 1.06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
