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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,744 | 1,768 | 1,732 | 1,743 | -9 | -0.5% | 18,100 |
| 2018/01/24 | 1,745 | 1,786 | 1,730 | 1,752 | +6 | +0.3% | 22,100 |
| 2018/01/23 | 1,752 | 1,770 | 1,710 | 1,746 | -7 | -0.4% | 23,600 |
| 2018/01/22 | 1,695 | 1,770 | 1,690 | 1,753 | +58 | +3.4% | 42,800 |
| 2018/01/19 | 1,680 | 1,706 | 1,661 | 1,695 | +22 | +1.3% | 22,900 |
| 2018/01/18 | 1,670 | 1,717 | 1,666 | 1,673 | +8 | +0.5% | 23,800 |
| 2018/01/17 | 1,739 | 1,739 | 1,646 | 1,665 | -76 | -4.4% | 83,600 |
| 2018/01/16 | 1,763 | 1,776 | 1,739 | 1,741 | -33 | -1.9% | 17,800 |
| 2018/01/15 | 1,786 | 1,812 | 1,766 | 1,774 | -12 | -0.7% | 17,700 |
| 2018/01/12 | 1,788 | 1,829 | 1,785 | 1,786 | -2 | -0.1% | 23,300 |
| 2018/01/11 | 1,817 | 1,827 | 1,778 | 1,788 | -29 | -1.6% | 25,200 |
| 2018/01/10 | 1,850 | 1,850 | 1,804 | 1,817 | +2 | +0.1% | 18,300 |
| 2018/01/09 | 1,789 | 1,865 | 1,787 | 1,815 | +53 | +3% | 56,900 |
| 2018/01/05 | 1,738 | 1,810 | 1,731 | 1,762 | +7 | +0.4% | 30,400 |
| 2018/01/04 | 1,734 | 1,787 | 1,699 | 1,755 | +21 | +1.2% | 20,500 |
| 2017/12/29 | 1,745 | 1,764 | 1,727 | 1,734 | -13 | -0.7% | 17,700 |
| 2017/12/28 | 1,777 | 1,787 | 1,747 | 1,747 | -21 | -1.2% | 19,700 |
| 2017/12/27 | 1,717 | 1,788 | 1,696 | 1,768 | +91 | +5.4% | 27,500 |
| 2017/12/26 | 1,701 | 1,739 | 1,677 | 1,677 | -45 | -2.6% | 62,900 |
| 2017/12/25 | 1,791 | 1,791 | 1,720 | 1,722 | -70 | -3.9% | 42,300 |
| 2017/12/22 | 1,771 | 1,798 | 1,749 | 1,792 | +18 | +1% | 30,200 |
| 2017/12/21 | 1,762 | 1,794 | 1,745 | 1,774 | +26 | +1.5% | 25,900 |
| 2017/12/20 | 1,800 | 1,800 | 1,735 | 1,748 | -36 | -2% | 44,600 |
| 2017/12/19 | 1,814 | 1,857 | 1,763 | 1,784 | +10 | +0.6% | 74,800 |
| 2017/12/18 | 1,820 | 1,849 | 1,774 | 1,774 | -57 | -3.1% | 57,800 |
| 2017/12/15 | 1,920 | 1,920 | 1,818 | 1,831 | -93 | -4.8% | 110,500 |
| 2017/12/14 | 1,976 | 2,016 | 1,892 | 1,924 | -95 | -4.7% | 127,900 |
| 2017/12/13 | 2,070 | 2,168 | 1,854 | 2,019 | +79 | +4.1% | 958,100 |
| 2017/12/12 | 1,739 | 2,104 | 1,707 | 1,940 | +236 | +13.8% | 1,417,600 |
| 2017/12/11 | 1,683 | 1,740 | 1,683 | 1,704 | +21 | +1.2% | 36,100 |
| 2017/12/08 | 1,654 | 1,694 | 1,628 | 1,683 | +50 | +3.1% | 20,100 |
| 2017/12/07 | 1,645 | 1,660 | 1,610 | 1,633 | +26 | +1.6% | 17,900 |
| 2017/12/06 | 1,603 | 1,676 | 1,586 | 1,607 | +9 | +0.6% | 27,200 |
| 2017/12/05 | 1,608 | 1,615 | 1,591 | 1,598 | -22 | -1.4% | 18,800 |
| 2017/12/04 | 1,638 | 1,651 | 1,620 | 1,620 | -31 | -1.9% | 16,700 |
| 2017/12/01 | 1,656 | 1,660 | 1,637 | 1,651 | +1 | +0.1% | 9,000 |
| 2017/11/30 | 1,660 | 1,666 | 1,624 | 1,650 | -28 | -1.7% | 16,500 |
| 2017/11/29 | 1,696 | 1,709 | 1,671 | 1,678 | -15 | -0.9% | 19,600 |
| 2017/11/28 | 1,757 | 1,758 | 1,684 | 1,693 | -34 | -2% | 32,000 |
| 2017/11/27 | 1,728 | 1,760 | 1,701 | 1,727 | +39 | +2.3% | 37,400 |
| 2017/11/24 | 1,680 | 1,727 | 1,680 | 1,688 | +10 | +0.6% | 36,300 |
| 2017/11/22 | 1,710 | 1,769 | 1,660 | 1,678 | -49 | -2.8% | 47,500 |
| 2017/11/21 | 1,679 | 1,744 | 1,653 | 1,727 | +49 | +2.9% | 28,400 |
| 2017/11/20 | 1,636 | 1,681 | 1,633 | 1,678 | +20 | +1.2% | 28,400 |
| 2017/11/17 | 1,660 | 1,668 | 1,620 | 1,658 | +26 | +1.6% | 25,500 |
| 2017/11/16 | 1,660 | 1,729 | 1,621 | 1,632 | +13 | +0.8% | 66,100 |
| 2017/11/15 | 1,661 | 1,661 | 1,555 | 1,619 | -13 | -0.8% | 59,800 |
| 2017/11/14 | 1,662 | 1,690 | 1,605 | 1,632 | +7 | +0.4% | 68,000 |
| 2017/11/13 | 1,588 | 1,675 | 1,588 | 1,625 | -308 | -15.9% | 196,800 |
| 2017/11/10 | 1,880 | 1,943 | 1,823 | 1,933 | +52 | +2.8% | 34,700 |
1851～
1900
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
