Ｇｒｅｅｎ Ｅａｒｔｈ Ｉｎｓｔｉｔｕｔｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 465 | 485 | 459 | 475 | +7 | +1.5% | 26,300 |
| 2025/02/14 | 478 | 478 | 466 | 468 | +4 | +0.9% | 19,900 |
| 2025/02/13 | 458 | 468 | 458 | 464 | ±0 | ±0% | 8,900 |
| 2025/02/12 | 464 | 464 | 460 | 464 | +1 | +0.2% | 5,500 |
| 2025/02/10 | 449 | 463 | 449 | 463 | +10 | +2.2% | 6,300 |
| 2025/02/07 | 461 | 461 | 453 | 453 | -2 | -0.4% | 10,500 |
| 2025/02/06 | 461 | 461 | 452 | 455 | +10 | +2.2% | 8,500 |
| 2025/02/05 | 445 | 449 | 444 | 445 | ±0 | ±0% | 13,200 |
| 2025/02/04 | 444 | 453 | 444 | 445 | +1 | +0.2% | 8,100 |
| 2025/02/03 | 455 | 456 | 444 | 444 | -11 | -2.4% | 8,600 |
| 2025/01/31 | 468 | 468 | 450 | 455 | -17 | -3.6% | 19,300 |
| 2025/01/30 | 445 | 480 | 442 | 472 | +24 | +5.4% | 52,300 |
| 2025/01/29 | 448 | 452 | 441 | 448 | +1 | +0.2% | 31,300 |
| 2025/01/28 | 445 | 460 | 442 | 447 | -4 | -0.9% | 60,000 |
| 2025/01/27 | 517 | 517 | 450 | 451 | +14 | +3.2% | 592,400 |
| 2025/01/24 | 436 | 444 | 436 | 437 | ±0 | ±0% | 6,100 |
| 2025/01/23 | 440 | 442 | 428 | 437 | -3 | -0.7% | 3,800 |
| 2025/01/22 | 433 | 440 | 424 | 440 | +9 | +2.1% | 7,900 |
| 2025/01/21 | 440 | 440 | 430 | 431 | -9 | -2% | 4,500 |
| 2025/01/20 | 451 | 451 | 418 | 440 | -11 | -2.4% | 13,200 |
| 2025/01/17 | 468 | 468 | 450 | 451 | -17 | -3.6% | 11,000 |
| 2025/01/16 | 465 | 468 | 460 | 468 | +8 | +1.7% | 9,100 |
| 2025/01/15 | 456 | 464 | 455 | 460 | +5 | +1.1% | 12,200 |
| 2025/01/14 | 457 | 458 | 455 | 455 | -2 | -0.4% | 7,400 |
| 2025/01/10 | 445 | 457 | 445 | 457 | +11 | +2.5% | 5,500 |
| 2025/01/09 | 442 | 459 | 441 | 446 | +1 | +0.2% | 8,700 |
| 2025/01/08 | 440 | 447 | 440 | 445 | +2 | +0.5% | 5,100 |
| 2025/01/07 | 441 | 447 | 435 | 443 | +3 | +0.7% | 10,400 |
| 2025/01/06 | 445 | 445 | 440 | 440 | -4 | -0.9% | 4,300 |
| 2024/12/30 | 448 | 450 | 441 | 444 | +12 | +2.8% | 7,500 |
| 2024/12/27 | 429 | 434 | 410 | 432 | +18 | +4.3% | 32,400 |
| 2024/12/26 | 421 | 422 | 414 | 414 | -8 | -1.9% | 48,000 |
| 2024/12/25 | 426 | 429 | 420 | 422 | -7 | -1.6% | 25,200 |
| 2024/12/24 | 441 | 441 | 425 | 429 | -11 | -2.5% | 32,100 |
| 2024/12/23 | 445 | 448 | 440 | 440 | -1 | -0.2% | 22,000 |
| 2024/12/20 | 443 | 445 | 440 | 441 | -2 | -0.5% | 24,700 |
| 2024/12/19 | 449 | 449 | 443 | 443 | -5 | -1.1% | 10,900 |
| 2024/12/18 | 447 | 454 | 447 | 448 | -1 | -0.2% | 10,500 |
| 2024/12/17 | 450 | 457 | 449 | 449 | -9 | -2% | 18,600 |
| 2024/12/16 | 460 | 460 | 453 | 458 | -5 | -1.1% | 16,800 |
| 2024/12/13 | 460 | 465 | 460 | 463 | +2 | +0.4% | 13,400 |
| 2024/12/12 | 470 | 470 | 461 | 461 | -2 | -0.4% | 15,600 |
| 2024/12/11 | 469 | 487 | 457 | 463 | -2 | -0.4% | 27,100 |
| 2024/12/10 | 478 | 478 | 462 | 465 | -10 | -2.1% | 14,100 |
| 2024/12/09 | 468 | 478 | 460 | 475 | +7 | +1.5% | 13,100 |
| 2024/12/06 | 473 | 474 | 466 | 468 | -7 | -1.5% | 7,200 |
| 2024/12/05 | 481 | 481 | 475 | 475 | -4 | -0.8% | 4,400 |
| 2024/12/04 | 481 | 481 | 479 | 479 | -2 | -0.4% | 3,800 |
| 2024/12/03 | 487 | 488 | 480 | 481 | -7 | -1.4% | 8,000 |
| 2024/12/02 | 486 | 491 | 485 | 488 | +3 | +0.6% | 3,300 |
51～
100
件表示中 / 819件
類似銘柄と比較する
現在ご覧いただいている「ＧＥＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＥＩ | 37,200円 | +4.4% | - | 0.00% | 465.00倍 | 2.13倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| ギークス | 41,600円 | +10.8% | +564.6% | 2.40% | 12.78倍 | 1.47倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| ＳｍｉｌｅＨＤ | 129,600円 | +1.8% | -19.6% | 7.33% | 31.18倍 | 0.66倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| シンワワイズ | 39,100円 | +31.1% | - | 0.00% | 19.52倍 | 1.64倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| ＩＡＣＥトラベ | 88,100円 | +9.5% | +27.3% | 0.00% | 8.65倍 | 1.57倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
