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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,720 | 1,720 | 1,661 | 1,673 | -59 | -3.4% | 25,700 |
| 2017/07/14 | 1,721 | 1,747 | 1,721 | 1,732 | -20 | -1.1% | 15,500 |
| 2017/07/13 | 1,846 | 1,859 | 1,740 | 1,752 | -94 | -5.1% | 43,900 |
| 2017/07/12 | 1,864 | 1,875 | 1,823 | 1,846 | +22 | +1.2% | 32,000 |
| 2017/07/11 | 1,864 | 1,950 | 1,765 | 1,824 | -10 | -0.5% | 167,800 |
| 2017/07/10 | 1,800 | 1,916 | 1,787 | 1,834 | +24 | +1.3% | 103,600 |
| 2017/07/07 | 1,635 | 1,886 | 1,629 | 1,810 | +184 | +11.3% | 318,100 |
| 2017/07/06 | 1,729 | 1,729 | 1,600 | 1,626 | -112 | -6.4% | 29,900 |
| 2017/07/05 | 1,592 | 1,771 | 1,590 | 1,738 | +148 | +9.3% | 72,000 |
| 2017/07/04 | 1,610 | 1,616 | 1,590 | 1,590 | -16 | -1% | 14,600 |
| 2017/07/03 | 1,606 | 1,615 | 1,603 | 1,606 | -14 | -0.9% | 5,900 |
| 2017/06/30 | 1,603 | 1,627 | 1,603 | 1,620 | -20 | -1.2% | 5,900 |
| 2017/06/29 | 1,627 | 1,657 | 1,625 | 1,640 | +10 | +0.6% | 5,200 |
| 2017/06/28 | 1,665 | 1,670 | 1,619 | 1,630 | -35 | -2.1% | 12,400 |
| 2017/06/27 | 1,690 | 1,690 | 1,654 | 1,665 | +15 | +0.9% | 5,100 |
| 2017/06/26 | 1,654 | 1,668 | 1,650 | 1,650 | +4 | +0.2% | 5,700 |
| 2017/06/23 | 1,657 | 1,670 | 1,646 | 1,646 | -8 | -0.5% | 8,800 |
| 2017/06/22 | 1,659 | 1,680 | 1,641 | 1,654 | -3 | -0.2% | 7,200 |
| 2017/06/21 | 1,670 | 1,681 | 1,635 | 1,657 | -12 | -0.7% | 5,100 |
| 2017/06/20 | 1,645 | 1,698 | 1,645 | 1,669 | +28 | +1.7% | 12,600 |
| 2017/06/19 | 1,616 | 1,649 | 1,616 | 1,641 | +12 | +0.7% | 4,300 |
| 2017/06/16 | 1,636 | 1,678 | 1,602 | 1,629 | -8 | -0.5% | 10,700 |
| 2017/06/15 | 1,707 | 1,713 | 1,637 | 1,637 | -57 | -3.4% | 31,300 |
| 2017/06/14 | 1,800 | 1,804 | 1,644 | 1,694 | -103 | -5.7% | 52,600 |
| 2017/06/13 | 1,807 | 1,809 | 1,783 | 1,797 | +4 | +0.2% | 14,400 |
| 2017/06/12 | 1,726 | 1,794 | 1,720 | 1,793 | +62 | +3.6% | 30,300 |
| 2017/06/09 | 1,719 | 1,740 | 1,719 | 1,731 | -2 | -0.1% | 10,300 |
| 2017/06/08 | 1,756 | 1,756 | 1,720 | 1,733 | -17 | -1% | 7,700 |
| 2017/06/07 | 1,690 | 1,760 | 1,684 | 1,750 | +60 | +3.6% | 10,800 |
| 2017/06/06 | 1,750 | 1,750 | 1,690 | 1,690 | -50 | -2.9% | 10,500 |
| 2017/06/05 | 1,703 | 1,749 | 1,693 | 1,740 | +37 | +2.2% | 13,800 |
| 2017/06/02 | 1,683 | 1,715 | 1,683 | 1,703 | +13 | +0.8% | 6,400 |
| 2017/06/01 | 1,677 | 1,725 | 1,677 | 1,690 | -5 | -0.3% | 9,300 |
| 2017/05/31 | 1,679 | 1,707 | 1,674 | 1,695 | -3 | -0.2% | 3,600 |
| 2017/05/30 | 1,700 | 1,720 | 1,670 | 1,698 | -7 | -0.4% | 8,200 |
| 2017/05/29 | 1,680 | 1,705 | 1,670 | 1,705 | +25 | +1.5% | 6,400 |
| 2017/05/26 | 1,713 | 1,722 | 1,676 | 1,680 | -33 | -1.9% | 19,500 |
| 2017/05/25 | 1,750 | 1,750 | 1,701 | 1,713 | +43 | +2.6% | 24,000 |
| 2017/05/24 | 1,647 | 1,670 | 1,625 | 1,670 | +51 | +3.2% | 21,000 |
| 2017/05/23 | 1,630 | 1,632 | 1,616 | 1,619 | -4 | -0.2% | 7,900 |
| 2017/05/22 | 1,641 | 1,641 | 1,613 | 1,623 | +18 | +1.1% | 8,300 |
| 2017/05/19 | 1,598 | 1,605 | 1,571 | 1,605 | +35 | +2.2% | 7,100 |
| 2017/05/18 | 1,575 | 1,580 | 1,562 | 1,570 | -34 | -2.1% | 12,200 |
| 2017/05/17 | 1,594 | 1,610 | 1,577 | 1,604 | +10 | +0.6% | 13,300 |
| 2017/05/16 | 1,629 | 1,632 | 1,590 | 1,594 | -24 | -1.5% | 13,800 |
| 2017/05/15 | 1,636 | 1,644 | 1,595 | 1,618 | -18 | -1.1% | 10,500 |
| 2017/05/12 | 1,677 | 1,691 | 1,621 | 1,636 | -69 | -4% | 29,400 |
| 2017/05/11 | 1,670 | 1,713 | 1,651 | 1,705 | -43 | -2.5% | 40,300 |
| 2017/05/10 | 1,665 | 2,000 | 1,658 | 1,748 | +137 | +8.5% | 295,800 |
| 2017/05/09 | 1,630 | 1,645 | 1,608 | 1,611 | -19 | -1.2% | 9,400 |
1951～
2000
件表示中 / 2516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 | 103,000円 | +19.1% | +25.0% | 0.00% | 31.09倍 | 2.01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 |
| ＧＳＩ | 122,200円 | +5.9% | -28.4% | 4.66% | 12.41倍 | 1.12倍 |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
| モビルス | 40,000円 | - | - | 0.00% | - | 1.89倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
| アイフリーク | 11,200円 | -9.4% | - | 0.00% | - | 3.58倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| インタファクトリ | 56,300円 | +9.1% | - | 0.00% | 18.17倍 | 2.04倍 |
|
ＥＣ事業者向けにクラウド型ＥＣプラットフォーム「エビスマート」と保守運用を提供 |
市場注目の銘柄
チャート関連のコラム
