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 |
|---|---|---|---|---|---|---|---|
| 2023/11/16 | 1,874 | 1,874 | 1,732 | 1,743 | -97 | -5.3% | 359,800 |
| 2023/11/15 | 1,915 | 1,978 | 1,837 | 1,840 | +45 | +2.5% | 567,200 |
| 2023/11/14 | 1,795 | 1,795 | 1,710 | 1,795 | +300 | +20.1% | 554,300 |
| 2023/11/13 | 1,515 | 1,540 | 1,480 | 1,495 | +7 | +0.5% | 147,500 |
| 2023/11/10 | 1,459 | 1,489 | 1,449 | 1,488 | +9 | +0.6% | 61,900 |
| 2023/11/09 | 1,490 | 1,498 | 1,466 | 1,479 | -7 | -0.5% | 65,900 |
| 2023/11/08 | 1,521 | 1,525 | 1,484 | 1,486 | -13 | -0.9% | 70,300 |
| 2023/11/07 | 1,530 | 1,549 | 1,493 | 1,499 | -47 | -3% | 61,500 |
| 2023/11/06 | 1,560 | 1,571 | 1,535 | 1,546 | +5 | +0.3% | 58,300 |
| 2023/11/02 | 1,570 | 1,570 | 1,509 | 1,541 | -20 | -1.3% | 108,300 |
| 2023/11/01 | 1,589 | 1,589 | 1,551 | 1,561 | -9 | -0.6% | 66,900 |
| 2023/10/31 | 1,503 | 1,579 | 1,457 | 1,570 | +50 | +3.3% | 170,400 |
| 2023/10/30 | 1,500 | 1,528 | 1,479 | 1,520 | -20 | -1.3% | 180,000 |
| 2023/10/27 | 1,453 | 1,545 | 1,444 | 1,540 | +71 | +4.8% | 135,400 |
| 2023/10/26 | 1,442 | 1,475 | 1,420 | 1,469 | -33 | -2.2% | 160,200 |
| 2023/10/25 | 1,421 | 1,534 | 1,421 | 1,502 | +118 | +8.5% | 339,400 |
| 2023/10/24 | 1,341 | 1,389 | 1,299 | 1,384 | +43 | +3.2% | 169,000 |
| 2023/10/23 | 1,394 | 1,406 | 1,341 | 1,341 | -83 | -5.8% | 168,300 |
| 2023/10/20 | 1,426 | 1,434 | 1,393 | 1,424 | -17 | -1.2% | 155,700 |
| 2023/10/19 | 1,442 | 1,449 | 1,417 | 1,441 | -31 | -2.1% | 129,400 |
| 2023/10/18 | 1,476 | 1,476 | 1,431 | 1,472 | +13 | +0.9% | 90,200 |
| 2023/10/17 | 1,504 | 1,504 | 1,448 | 1,459 | -15 | -1% | 97,700 |
| 2023/10/16 | 1,549 | 1,549 | 1,470 | 1,474 | -79 | -5.1% | 205,900 |
| 2023/10/13 | 1,562 | 1,570 | 1,535 | 1,553 | -25 | -1.6% | 151,400 |
| 2023/10/12 | 1,589 | 1,589 | 1,563 | 1,578 | -10 | -0.6% | 51,700 |
| 2023/10/11 | 1,630 | 1,642 | 1,585 | 1,588 | -40 | -2.5% | 68,700 |
| 2023/10/10 | 1,665 | 1,665 | 1,603 | 1,628 | +3 | +0.2% | 116,600 |
| 2023/10/06 | 1,658 | 1,678 | 1,625 | 1,625 | -30 | -1.8% | 52,400 |
| 2023/10/05 | 1,650 | 1,694 | 1,625 | 1,655 | +26 | +1.6% | 82,400 |
| 2023/10/04 | 1,691 | 1,693 | 1,629 | 1,629 | -64 | -3.8% | 122,700 |
| 2023/10/03 | 1,726 | 1,752 | 1,680 | 1,693 | -48 | -2.8% | 113,300 |
| 2023/10/02 | 1,740 | 1,788 | 1,734 | 1,741 | +3 | +0.2% | 138,400 |
| 2023/09/29 | 1,744 | 1,761 | 1,702 | 1,738 | +34 | +2% | 137,400 |
| 2023/09/28 | 1,706 | 1,729 | 1,674 | 1,704 | -2 | -0.1% | 118,700 |
| 2023/09/27 | 1,661 | 1,708 | 1,661 | 1,706 | +48 | +2.9% | 84,500 |
| 2023/09/26 | 1,730 | 1,730 | 1,634 | 1,658 | -78 | -4.5% | 166,100 |
| 2023/09/25 | 1,764 | 1,769 | 1,732 | 1,736 | -58 | -3.2% | 108,000 |
| 2023/09/22 | 1,726 | 1,815 | 1,710 | 1,794 | +54 | +3.1% | 217,000 |
| 2023/09/21 | 1,697 | 1,764 | 1,694 | 1,740 | +23 | +1.3% | 127,500 |
| 2023/09/20 | 1,697 | 1,732 | 1,681 | 1,717 | +10 | +0.6% | 89,800 |
| 2023/09/19 | 1,753 | 1,753 | 1,695 | 1,707 | -46 | -2.6% | 102,000 |
| 2023/09/15 | 1,735 | 1,759 | 1,714 | 1,753 | +27 | +1.6% | 122,900 |
| 2023/09/14 | 1,695 | 1,735 | 1,694 | 1,726 | -5 | -0.3% | 111,600 |
| 2023/09/13 | 1,698 | 1,733 | 1,664 | 1,731 | +10 | +0.6% | 103,900 |
| 2023/09/12 | 1,700 | 1,724 | 1,680 | 1,721 | +21 | +1.2% | 82,600 |
| 2023/09/11 | 1,696 | 1,701 | 1,673 | 1,700 | +3 | +0.2% | 74,400 |
| 2023/09/08 | 1,733 | 1,736 | 1,677 | 1,697 | -53 | -3% | 126,700 |
| 2023/09/07 | 1,674 | 1,761 | 1,660 | 1,750 | +74 | +4.4% | 205,400 |
| 2023/09/06 | 1,725 | 1,737 | 1,666 | 1,676 | -49 | -2.8% | 130,900 |
| 2023/09/05 | 1,786 | 1,788 | 1,723 | 1,725 | -65 | -3.6% | 135,900 |
401～
450
件表示中 / 2027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 | 200,400円 | +19.6% | +13.9% | 1.75% | 6.10倍 | 2.46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 |
| 学 情 | 178,600円 | +14.6% | +4.8% | 3.75% | 10.40倍 | 1.74倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
| 令和ＡＨ | 72,700円 | +12.8% | +10.2% | 3.44% | 24.82倍 | 8.94倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ライズ | 114,300円 | +24.2% | +18.8% | 1.22% | 16.90倍 | 4.42倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| ツカダＧＨＤ | 56,100円 | +11.7% | +1.9% | 2.14% | 5.04倍 | 0.82倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
