ＧｒｅｅｎＢｅｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 1,326 | 1,536 | 1,317 | 1,398 | +12 | +0.9% | 997,700 |
| 2025/07/17 | 1,086 | 1,386 | 1,086 | 1,386 | +300 | +27.6% | 979,200 |
| 2025/07/16 | 1,010 | 1,100 | 1,002 | 1,086 | +69 | +6.8% | 160,000 |
| 2025/07/15 | 1,073 | 1,079 | 1,010 | 1,017 | -33 | -3.1% | 118,200 |
| 2025/07/14 | 1,030 | 1,103 | 1,030 | 1,050 | +20 | +1.9% | 190,800 |
| 2025/07/11 | 1,124 | 1,148 | 1,022 | 1,030 | -81 | -7.3% | 268,400 |
| 2025/07/10 | 1,081 | 1,111 | 1,005 | 1,111 | +1 | +0.1% | 230,800 |
| 2025/07/09 | 1,139 | 1,162 | 1,082 | 1,110 | -45 | -3.9% | 347,900 |
| 2025/07/08 | 1,038 | 1,190 | 1,022 | 1,155 | +67 | +6.2% | 800,300 |
| 2025/07/07 | 940 | 1,089 | 940 | 1,088 | +149 | +15.9% | 785,900 |
| 2025/07/04 | 870 | 992 | 868 | 939 | +78 | +9.1% | 545,600 |
| 2025/07/03 | 870 | 887 | 860 | 861 | -7 | -0.8% | 97,200 |
| 2025/07/02 | 970 | 1,025 | 852 | 868 | -93 | -9.7% | 798,700 |
| 2025/07/01 | 960 | 994 | 925 | 961 | +31 | +3.3% | 168,000 |
| 2025/06/30 | 992 | 1,050 | 921 | 930 | -92 | -9% | 475,200 |
| 2025/06/27 | 1,300 | 1,313 | 1,021 | 1,022 | -299 | -22.6% | 515,400 |
| 2025/06/26 | 1,574 | 1,599 | 1,263 | 1,321 | -253 | -16.1% | 462,200 |
| 2025/06/25 | 1,649 | 1,661 | 1,522 | 1,574 | -55 | -3.4% | 123,700 |
| 2025/06/24 | 1,550 | 1,696 | 1,531 | 1,629 | +109 | +7.2% | 199,600 |
| 2025/06/23 | 1,523 | 1,542 | 1,478 | 1,520 | -3 | -0.2% | 92,700 |
| 2025/06/20 | 1,450 | 1,530 | 1,444 | 1,523 | +88 | +6.1% | 113,900 |
| 2025/06/19 | 1,456 | 1,520 | 1,430 | 1,435 | +9 | +0.6% | 125,100 |
| 2025/06/18 | 1,385 | 1,473 | 1,349 | 1,426 | +36 | +2.6% | 106,000 |
| 2025/06/17 | 1,410 | 1,414 | 1,330 | 1,390 | +9 | +0.7% | 97,600 |
| 2025/06/16 | 1,289 | 1,385 | 1,253 | 1,381 | +148 | +12% | 118,100 |
| 2025/06/13 | 1,202 | 1,270 | 1,151 | 1,233 | +34 | +2.8% | 91,300 |
| 2025/06/12 | 1,212 | 1,229 | 1,160 | 1,199 | -8 | -0.7% | 64,200 |
| 2025/06/11 | 1,112 | 1,212 | 1,107 | 1,207 | +95 | +8.5% | 99,200 |
| 2025/06/10 | 1,130 | 1,163 | 1,081 | 1,112 | -7 | -0.6% | 73,600 |
| 2025/06/09 | 1,002 | 1,133 | 980 | 1,119 | +95 | +9.3% | 94,500 |
| 2025/06/06 | 1,007 | 1,047 | 1,001 | 1,024 | +7 | +0.7% | 54,600 |
| 2025/06/05 | 1,011 | 1,019 | 961 | 1,017 | +6 | +0.6% | 67,300 |
| 2025/06/04 | 1,015 | 1,064 | 991 | 1,011 | -3 | -0.3% | 123,400 |
| 2025/06/03 | 920 | 1,080 | 906 | 1,014 | +84 | +9% | 277,400 |
| 2025/06/02 | 948 | 1,071 | 921 | 930 | +9 | +1% | 324,100 |
| 2025/05/30 | 900 | 949 | 900 | 921 | +35 | +4% | 110,700 |
| 2025/05/29 | 828 | 894 | 828 | 886 | +62 | +7.5% | 50,800 |
| 2025/05/28 | 800 | 827 | 795 | 824 | +34 | +4.3% | 26,600 |
| 2025/05/27 | 813 | 813 | 777 | 790 | -11 | -1.4% | 39,200 |
| 2025/05/26 | 778 | 810 | 759 | 801 | +19 | +2.4% | 46,300 |
| 2025/05/23 | 757 | 797 | 751 | 782 | +33 | +4.4% | 63,400 |
| 2025/05/22 | 707 | 750 | 701 | 749 | +42 | +5.9% | 54,400 |
| 2025/05/21 | 745 | 747 | 706 | 707 | -13 | -1.8% | 47,600 |
| 2025/05/20 | 700 | 758 | 697 | 720 | +22 | +3.2% | 172,600 |
| 2025/05/19 | 607 | 698 | 607 | 698 | +91 | +15% | 223,800 |
| 2025/05/16 | 627 | 627 | 602 | 607 | -20 | -3.2% | 11,900 |
| 2025/05/15 | 600 | 641 | 592 | 627 | +18 | +3% | 24,700 |
| 2025/05/14 | 603 | 609 | 592 | 609 | +3 | +0.5% | 2,500 |
| 2025/05/13 | 590 | 606 | 589 | 606 | +16 | +2.7% | 6,000 |
| 2025/05/12 | 578 | 594 | 578 | 590 | +8 | +1.4% | 2,000 |
1～
50
件表示中 / 2521件
類似銘柄と比較する
現在ご覧いただいている「ＧｒｅｅｎＢｅｅ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧｒｅｅｎＢｅｅ | 139,800円 | +19.1% | +25.0% | 0.00% | 42.20倍 | 2.73倍 |
|
ＰＣや家電組み込みソフトが柱。ＡＩ活用の建設向けから撤退。蓄電池システム関連を強化 |
| フォーバルＲＳ | 13,700円 | - | - | 2.04% | 30.18倍 | 5.20倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| カラダノート | 49,400円 | -8.8% | -5.7% | 0.00% | 33.02倍 | 11.35倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。経営資源を生保など金融や住宅領域に集中化 |
| モ イ | 23,500円 | +0.3% | -49.6% | 0.00% | 54.65倍 | 1.75倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| メディカネット | 30,300円 | +21.9% | -5.3% | 0.99% | 19.45倍 | 1.43倍 |
|
インプラント、矯正など自由診療歯科向けサイト運営。Ｗｅｂマーケなど歯科経営支援も育成 |
市場注目の銘柄
チャート関連のコラム
