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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,028 | 1,040 | 1,001 | 1,006 | -22 | -2.1% | 27,600 |
| 2025/09/11 | 1,036 | 1,039 | 1,012 | 1,028 | -9 | -0.9% | 17,500 |
| 2025/09/10 | 1,038 | 1,050 | 997 | 1,037 | -1 | -0.1% | 34,900 |
| 2025/09/09 | 1,021 | 1,060 | 1,013 | 1,038 | +19 | +1.9% | 36,600 |
| 2025/09/08 | 1,012 | 1,034 | 1,012 | 1,019 | +7 | +0.7% | 15,500 |
| 2025/09/05 | 1,004 | 1,023 | 994 | 1,012 | +6 | +0.6% | 20,500 |
| 2025/09/04 | 1,004 | 1,011 | 990 | 1,006 | +2 | +0.2% | 30,700 |
| 2025/09/03 | 1,027 | 1,027 | 1,003 | 1,004 | -23 | -2.2% | 38,800 |
| 2025/09/02 | 1,020 | 1,056 | 1,020 | 1,027 | -2 | -0.2% | 25,600 |
| 2025/09/01 | 1,006 | 1,043 | 1,003 | 1,029 | +19 | +1.9% | 35,400 |
| 2025/08/29 | 1,004 | 1,029 | 1,004 | 1,010 | +3 | +0.3% | 26,900 |
| 2025/08/28 | 1,022 | 1,029 | 1,004 | 1,007 | -14 | -1.4% | 21,200 |
| 2025/08/27 | 1,007 | 1,032 | 1,002 | 1,021 | +14 | +1.4% | 49,400 |
| 2025/08/26 | 1,023 | 1,035 | 1,007 | 1,007 | -14 | -1.4% | 45,900 |
| 2025/08/25 | 1,021 | 1,038 | 1,009 | 1,021 | +1 | +0.1% | 47,900 |
| 2025/08/22 | 1,044 | 1,059 | 1,020 | 1,020 | -25 | -2.4% | 60,900 |
| 2025/08/21 | 1,051 | 1,075 | 1,043 | 1,045 | -6 | -0.6% | 49,800 |
| 2025/08/20 | 1,059 | 1,079 | 1,043 | 1,051 | -8 | -0.8% | 48,900 |
| 2025/08/19 | 1,101 | 1,107 | 1,037 | 1,059 | -26 | -2.4% | 124,500 |
| 2025/08/18 | 1,079 | 1,113 | 1,056 | 1,085 | +27 | +2.6% | 73,400 |
| 2025/08/15 | 1,109 | 1,139 | 1,050 | 1,058 | -62 | -5.5% | 261,000 |
| 2025/08/14 | 1,215 | 1,386 | 1,073 | 1,120 | -90 | -7.4% | 892,800 |
| 2025/08/13 | 1,247 | 1,267 | 1,200 | 1,210 | -7 | -0.6% | 86,100 |
| 2025/08/12 | 1,233 | 1,235 | 1,160 | 1,217 | -19 | -1.5% | 120,800 |
| 2025/08/08 | 1,246 | 1,246 | 1,160 | 1,236 | +11 | +0.9% | 93,700 |
| 2025/08/07 | 1,226 | 1,252 | 1,195 | 1,225 | ±0 | ±0% | 62,700 |
| 2025/08/06 | 1,221 | 1,257 | 1,196 | 1,225 | -10 | -0.8% | 85,600 |
| 2025/08/05 | 1,275 | 1,293 | 1,217 | 1,235 | -36 | -2.8% | 104,700 |
| 2025/08/04 | 1,262 | 1,297 | 1,240 | 1,271 | -51 | -3.9% | 104,900 |
| 2025/08/01 | 1,249 | 1,348 | 1,249 | 1,322 | +65 | +5.2% | 118,000 |
| 2025/07/31 | 1,233 | 1,306 | 1,233 | 1,257 | +35 | +2.9% | 95,500 |
| 2025/07/30 | 1,208 | 1,239 | 1,171 | 1,222 | +7 | +0.6% | 62,400 |
| 2025/07/29 | 1,270 | 1,272 | 1,197 | 1,215 | -55 | -4.3% | 65,100 |
| 2025/07/28 | 1,258 | 1,279 | 1,241 | 1,270 | +33 | +2.7% | 64,000 |
| 2025/07/25 | 1,246 | 1,325 | 1,228 | 1,237 | -14 | -1.1% | 91,800 |
| 2025/07/24 | 1,367 | 1,367 | 1,251 | 1,251 | -117 | -8.6% | 204,600 |
| 2025/07/23 | 1,366 | 1,370 | 1,307 | 1,368 | -3 | -0.2% | 105,700 |
| 2025/07/22 | 1,368 | 1,420 | 1,327 | 1,371 | -27 | -1.9% | 172,100 |
| 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 |
1～
50
件表示中 / 2559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 | 100,600円 | +19.1% | +81.7% | 0.00% | 21.65倍 | 1.86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 |
| シャノン | 40,800円 | +0.8% | - | 0.00% | - | 2.84倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イノベーションの子会社に |
| フライト | 20,400円 | +38.1% | - | 0.00% | 34.29倍 | 4.77倍 |
|
ＩＴコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
| エコミック | 50,200円 | +9.1% | +159.0% | 2.59% | 20.31倍 | 1.31倍 |
|
給与計算受託。道外企業の受注が主。札幌と中国・青島現法で処理。キャリアバンクの持分会社 |
| Ｊ・エスコムＨＤ | 20,200円 | +13.8% | - | 0.00% | 5.84倍 | 3.80倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
市場注目の銘柄
チャート関連のコラム
