グリムスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,116 | 2,160 | 2,080 | 2,095 | -20 | -0.9% | 69,400 |
| 2024/03/01 | 2,051 | 2,160 | 2,051 | 2,115 | +83 | +4.1% | 106,800 |
| 2024/02/29 | 2,089 | 2,089 | 2,008 | 2,032 | -64 | -3.1% | 74,200 |
| 2024/02/28 | 2,075 | 2,131 | 2,063 | 2,096 | +42 | +2% | 99,800 |
| 2024/02/27 | 2,029 | 2,073 | 2,028 | 2,054 | +25 | +1.2% | 71,800 |
| 2024/02/26 | 1,985 | 2,044 | 1,985 | 2,029 | +58 | +2.9% | 41,100 |
| 2024/02/22 | 1,926 | 1,978 | 1,918 | 1,971 | +34 | +1.8% | 72,200 |
| 2024/02/21 | 1,969 | 1,975 | 1,918 | 1,937 | +6 | +0.3% | 60,200 |
| 2024/02/20 | 1,940 | 1,981 | 1,925 | 1,931 | +2 | +0.1% | 68,900 |
| 2024/02/19 | 1,878 | 1,929 | 1,848 | 1,929 | +36 | +1.9% | 108,300 |
| 2024/02/16 | 1,874 | 1,927 | 1,874 | 1,893 | +24 | +1.3% | 113,300 |
| 2024/02/15 | 1,876 | 1,886 | 1,834 | 1,869 | -32 | -1.7% | 173,800 |
| 2024/02/14 | 1,981 | 1,998 | 1,895 | 1,901 | -180 | -8.6% | 223,300 |
| 2024/02/13 | 2,061 | 2,086 | 2,042 | 2,081 | +49 | +2.4% | 147,500 |
| 2024/02/09 | 2,035 | 2,062 | 2,029 | 2,032 | -2 | -0.1% | 54,400 |
| 2024/02/08 | 2,026 | 2,068 | 1,989 | 2,034 | -20 | -1% | 92,400 |
| 2024/02/07 | 2,060 | 2,069 | 2,034 | 2,054 | +2 | +0.1% | 62,700 |
| 2024/02/06 | 2,070 | 2,081 | 2,031 | 2,052 | -28 | -1.3% | 61,200 |
| 2024/02/05 | 2,050 | 2,080 | 2,050 | 2,080 | +36 | +1.8% | 42,400 |
| 2024/02/02 | 2,090 | 2,095 | 2,042 | 2,044 | -56 | -2.7% | 58,500 |
| 2024/02/01 | 2,133 | 2,133 | 2,057 | 2,100 | -32 | -1.5% | 75,600 |
| 2024/01/31 | 2,119 | 2,133 | 2,098 | 2,132 | +3 | +0.1% | 48,600 |
| 2024/01/30 | 2,150 | 2,160 | 2,115 | 2,129 | -2 | -0.1% | 44,600 |
| 2024/01/29 | 2,096 | 2,145 | 2,096 | 2,131 | +40 | +1.9% | 62,000 |
| 2024/01/26 | 2,089 | 2,117 | 2,066 | 2,091 | -22 | -1% | 42,900 |
| 2024/01/25 | 2,105 | 2,149 | 2,073 | 2,113 | +9 | +0.4% | 64,800 |
| 2024/01/24 | 2,091 | 2,124 | 2,067 | 2,104 | +12 | +0.6% | 52,300 |
| 2024/01/23 | 2,145 | 2,158 | 2,089 | 2,092 | -55 | -2.6% | 67,200 |
| 2024/01/22 | 2,097 | 2,151 | 2,088 | 2,147 | +70 | +3.4% | 59,200 |
| 2024/01/19 | 2,044 | 2,085 | 2,037 | 2,077 | +54 | +2.7% | 71,400 |
| 2024/01/18 | 2,034 | 2,079 | 2,009 | 2,023 | +2 | +0.1% | 67,700 |
| 2024/01/17 | 2,040 | 2,094 | 2,018 | 2,021 | -20 | -1% | 76,600 |
| 2024/01/16 | 2,120 | 2,135 | 2,041 | 2,041 | -68 | -3.2% | 62,400 |
| 2024/01/15 | 2,080 | 2,110 | 2,063 | 2,109 | +17 | +0.8% | 66,700 |
| 2024/01/12 | 2,152 | 2,153 | 2,058 | 2,092 | -74 | -3.4% | 123,000 |
| 2024/01/11 | 2,194 | 2,209 | 2,136 | 2,166 | -1 | ±0% | 134,100 |
| 2024/01/10 | 2,156 | 2,183 | 2,150 | 2,167 | +24 | +1.1% | 91,600 |
| 2024/01/09 | 2,085 | 2,143 | 2,075 | 2,143 | +63 | +3% | 99,000 |
| 2024/01/05 | 2,083 | 2,102 | 2,071 | 2,080 | -3 | -0.1% | 77,100 |
| 2024/01/04 | 2,088 | 2,102 | 2,043 | 2,083 | -18 | -0.9% | 79,700 |
| 2023/12/29 | 2,090 | 2,118 | 2,070 | 2,101 | -4 | -0.2% | 81,500 |
| 2023/12/28 | 2,093 | 2,129 | 2,044 | 2,105 | +20 | +1% | 84,200 |
| 2023/12/27 | 2,007 | 2,085 | 2,007 | 2,085 | +80 | +4% | 88,600 |
| 2023/12/26 | 1,990 | 2,037 | 1,990 | 2,005 | +18 | +0.9% | 84,300 |
| 2023/12/25 | 1,989 | 2,015 | 1,965 | 1,987 | +11 | +0.6% | 69,200 |
| 2023/12/22 | 1,955 | 1,988 | 1,955 | 1,976 | +11 | +0.6% | 54,600 |
| 2023/12/21 | 1,950 | 1,983 | 1,948 | 1,965 | -7 | -0.4% | 61,200 |
| 2023/12/20 | 1,982 | 2,000 | 1,962 | 1,972 | -5 | -0.3% | 110,600 |
| 2023/12/19 | 1,913 | 1,979 | 1,913 | 1,977 | +64 | +3.3% | 71,600 |
| 2023/12/18 | 1,888 | 1,934 | 1,883 | 1,913 | +3 | +0.2% | 70,500 |
51～
100
件表示中 / 3712件
類似銘柄と比較する
現在ご覧いただいている「グリムス」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 |
|---|---|---|---|---|---|---|---|---|
| グリムス | 220,000円 | +13.7% | +24.7% | 2.59% | 11.76倍 | 3.94倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
| フルサト・マルカ | 227,000円 | +0.6% | -5.3% | 4.27% | 10.50倍 | 0.77倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| スターゼン | 272,900円 | +0.4% | +0.2% | 3.30% | 4.82倍 | 0.68倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| ＢＵＹＳＥＬＬ | 347,500円 | +38.8% | +30.7% | 0.72% | 24.75倍 | 5.91倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。傘下にオークション展開のタイムレス |
| オプティマス | 74,400円 | +147.7% | +60.5% | 3.23% | 9.32倍 | 2.14倍 |
|
ＮＺ向け中古自動車輸出。貿易・物流・検査・自動車ローンまで総合的に手がける。豪州事業も |
市場注目の銘柄
チャート関連のコラム
