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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 534 | 541 | 530 | 539 | +6 | +1.1% | 23,700 |
| 2024/07/04 | 532 | 542 | 530 | 533 | -2 | -0.4% | 25,300 |
| 2024/07/03 | 546 | 557 | 535 | 535 | -15 | -2.7% | 28,700 |
| 2024/07/02 | 553 | 561 | 550 | 550 | -3 | -0.5% | 18,900 |
| 2024/07/01 | 578 | 578 | 553 | 553 | -25 | -4.3% | 56,500 |
| 2024/06/28 | 570 | 595 | 569 | 578 | +19 | +3.4% | 85,200 |
| 2024/06/27 | 546 | 569 | 546 | 559 | +10 | +1.8% | 48,200 |
| 2024/06/26 | 557 | 557 | 541 | 549 | -8 | -1.4% | 30,600 |
| 2024/06/25 | 556 | 561 | 545 | 557 | +11 | +2% | 40,300 |
| 2024/06/24 | 564 | 564 | 540 | 546 | +2 | +0.4% | 62,500 |
| 2024/06/21 | 524 | 549 | 520 | 544 | +30 | +5.8% | 59,800 |
| 2024/06/20 | 525 | 528 | 514 | 514 | -10 | -1.9% | 36,500 |
| 2024/06/19 | 500 | 525 | 500 | 524 | +21 | +4.2% | 35,300 |
| 2024/06/18 | 497 | 505 | 491 | 503 | +7 | +1.4% | 18,100 |
| 2024/06/17 | 510 | 510 | 491 | 496 | +1 | +0.2% | 19,000 |
| 2024/06/14 | 496 | 512 | 492 | 495 | -17 | -3.3% | 51,100 |
| 2024/06/13 | 530 | 532 | 507 | 512 | -14 | -2.7% | 95,500 |
| 2024/06/12 | 472 | 534 | 472 | 526 | +55 | +11.7% | 327,500 |
| 2024/06/11 | 475 | 476 | 467 | 471 | -4 | -0.8% | 10,300 |
| 2024/06/10 | 465 | 475 | 465 | 475 | +7 | +1.5% | 16,900 |
| 2024/06/07 | 475 | 481 | 467 | 468 | -11 | -2.3% | 29,900 |
| 2024/06/06 | 491 | 499 | 469 | 479 | -11 | -2.2% | 93,400 |
| 2024/06/05 | 487 | 500 | 481 | 490 | +9 | +1.9% | 51,500 |
| 2024/06/04 | 464 | 487 | 462 | 481 | +9 | +1.9% | 47,200 |
| 2024/06/03 | 446 | 494 | 442 | 472 | +28 | +6.3% | 218,900 |
| 2024/05/31 | 433 | 449 | 433 | 444 | +7 | +1.6% | 15,400 |
| 2024/05/30 | 425 | 439 | 425 | 437 | +4 | +0.9% | 24,900 |
| 2024/05/29 | 440 | 443 | 433 | 433 | -7 | -1.6% | 21,900 |
| 2024/05/28 | 439 | 458 | 432 | 440 | +1 | +0.2% | 57,600 |
| 2024/05/27 | 428 | 500 | 420 | 439 | +13 | +3.1% | 359,000 |
| 2024/05/24 | 425 | 428 | 420 | 426 | -4 | -0.9% | 24,400 |
| 2024/05/23 | 432 | 441 | 428 | 430 | -3 | -0.7% | 20,800 |
| 2024/05/22 | 452 | 453 | 430 | 433 | -22 | -4.8% | 40,400 |
| 2024/05/21 | 443 | 459 | 443 | 455 | +13 | +2.9% | 20,700 |
| 2024/05/20 | 440 | 454 | 438 | 442 | -3 | -0.7% | 26,200 |
| 2024/05/17 | 429 | 445 | 429 | 445 | +11 | +2.5% | 39,000 |
| 2024/05/16 | 451 | 451 | 428 | 434 | -25 | -5.4% | 64,900 |
| 2024/05/15 | 478 | 478 | 459 | 459 | -17 | -3.6% | 37,600 |
| 2024/05/14 | 472 | 482 | 467 | 476 | +9 | +1.9% | 21,700 |
| 2024/05/13 | 468 | 472 | 460 | 467 | -1 | -0.2% | 30,400 |
| 2024/05/10 | 467 | 476 | 461 | 468 | +2 | +0.4% | 30,600 |
| 2024/05/09 | 468 | 476 | 461 | 466 | -3 | -0.6% | 23,900 |
| 2024/05/08 | 476 | 486 | 469 | 469 | +1 | +0.2% | 39,600 |
| 2024/05/07 | 482 | 483 | 466 | 468 | -14 | -2.9% | 56,200 |
| 2024/05/02 | 479 | 535 | 478 | 482 | +27 | +5.9% | 427,100 |
| 2024/05/01 | 459 | 461 | 455 | 455 | -7 | -1.5% | 19,500 |
| 2024/04/30 | 474 | 480 | 460 | 462 | -15 | -3.1% | 33,800 |
| 2024/04/26 | 481 | 486 | 475 | 477 | -5 | -1% | 22,400 |
| 2024/04/25 | 488 | 490 | 482 | 482 | -10 | -2% | 9,200 |
| 2024/04/24 | 484 | 494 | 484 | 492 | +5 | +1% | 12,100 |
201～
250
件表示中 / 820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 | 37,400円 | +4.4% | - | 0.00% | 467.50倍 | 2.14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 | 41,500円 | +10.8% | +564.6% | 2.41% | 12.75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 |
| ＩＡＣＥトラベ | 88,800円 | +9.5% | +27.3% | 0.00% | 8.72倍 | 1.58倍 |
|
- |
| シンワワイズ | 39,000円 | +31.1% | - | 0.00% | 19.47倍 | 1.63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 |
| 札 臨 | 99,000円 | +0.6% | -4.1% | 2.32% | 9.65倍 | 0.28倍 |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
市場注目の銘柄
チャート関連のコラム
