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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 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 |
1～
50
件表示中 / 2544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 | 102,000円 | +19.1% | +81.7% | 0.00% | 21.95倍 | 1.89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 |
| エコミック | 52,600円 | +9.1% | +159.0% | 2.47% | 21.28倍 | 1.37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 |
| アクセルマーク | 12,900円 | -48.1% | - | 0.00% | - | 2.53倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
| すららＮＴ | 34,700円 | +11.9% | -60.6% | 0.00% | 68.44倍 | 0.98倍 |
|
低学力の子どもにも合うオンライン学習教材「すらら」を塾や学校、個人に提供。塾開業支援も |
| シャノン | 38,800円 | +0.8% | - | 0.00% | - | 2.70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 |
市場注目の銘柄
チャート関連のコラム
