GreenEnergy & Company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 |
---|---|---|---|---|---|---|---|
2024/05/17 | 1,754 | 1,774 | 1,733 | 1,764 | -4 | -0.2% | 34,500 |
2024/05/16 | 1,798 | 1,798 | 1,761 | 1,768 | -32 | -1.8% | 31,100 |
2024/05/15 | 1,771 | 1,800 | 1,766 | 1,800 | +1 | +0.1% | 41,700 |
2024/05/14 | 1,812 | 1,812 | 1,763 | 1,799 | -58 | -3.1% | 56,100 |
2024/05/13 | 1,900 | 1,900 | 1,745 | 1,857 | -83 | -4.3% | 268,100 |
2024/05/10 | 1,820 | 1,974 | 1,810 | 1,940 | +271 | +16.2% | 1,004,500 |
2024/05/09 | 1,669 | 1,669 | 1,669 | 1,669 | +300 | +21.9% | 26,200 |
2024/05/08 | 1,369 | 1,369 | 1,369 | 1,369 | +300 | +28.1% | 20,000 |
2024/05/07 | 922 | 1,069 | 915 | 1,069 | +150 | +16.3% | 15,300 |
2024/05/02 | 919 | 919 | 910 | 919 | +3 | +0.3% | 1,800 |
2024/05/01 | 916 | 916 | 905 | 916 | ±0 | ±0% | 3,200 |
2024/04/30 | 927 | 927 | 915 | 916 | +1 | +0.1% | 6,100 |
2024/04/26 | 911 | 933 | 911 | 915 | -67 | -6.8% | 24,500 |
2024/04/25 | 1,000 | 1,000 | 981 | 982 | -5 | -0.5% | 14,800 |
2024/04/24 | 970 | 987 | 968 | 987 | +15 | +1.5% | 7,400 |
2024/04/23 | 952 | 977 | 952 | 972 | +9 | +0.9% | 11,300 |
2024/04/22 | 972 | 972 | 960 | 963 | -7 | -0.7% | 5,800 |
2024/04/19 | 970 | 984 | 958 | 970 | -3 | -0.3% | 11,400 |
2024/04/18 | 925 | 973 | 921 | 973 | +38 | +4.1% | 6,900 |
2024/04/17 | 972 | 976 | 935 | 935 | -35 | -3.6% | 8,100 |
2024/04/16 | 973 | 985 | 970 | 970 | -9 | -0.9% | 6,200 |
2024/04/15 | 996 | 996 | 967 | 979 | -17 | -1.7% | 14,100 |
2024/04/12 | 1,016 | 1,016 | 985 | 996 | -12 | -1.2% | 10,100 |
2024/04/11 | 1,001 | 1,009 | 999 | 1,008 | +1 | +0.1% | 5,700 |
2024/04/10 | 1,009 | 1,019 | 1,000 | 1,007 | -3 | -0.3% | 11,700 |
2024/04/09 | 1,014 | 1,021 | 1,008 | 1,010 | -4 | -0.4% | 6,300 |
2024/04/08 | 1,017 | 1,025 | 1,010 | 1,014 | -1 | -0.1% | 9,100 |
2024/04/05 | 1,004 | 1,015 | 999 | 1,015 | +10 | +1% | 6,100 |
2024/04/04 | 1,021 | 1,021 | 1,005 | 1,005 | -2 | -0.2% | 7,200 |
2024/04/03 | 1,025 | 1,030 | 996 | 1,007 | -22 | -2.1% | 14,600 |
2024/04/02 | 1,043 | 1,043 | 1,027 | 1,029 | +5 | +0.5% | 10,600 |
2024/04/01 | 1,011 | 1,024 | 1,001 | 1,024 | +24 | +2.4% | 12,200 |
2024/03/29 | 990 | 1,014 | 990 | 1,000 | +10 | +1% | 11,400 |
2024/03/28 | 988 | 1,033 | 973 | 990 | +13 | +1.3% | 24,000 |
2024/03/27 | 994 | 995 | 963 | 977 | -2 | -0.2% | 14,500 |
2024/03/26 | 999 | 1,002 | 960 | 979 | -19 | -1.9% | 13,200 |
2024/03/25 | 999 | 999 | 985 | 998 | +9 | +0.9% | 6,900 |
2024/03/22 | 985 | 999 | 969 | 989 | +23 | +2.4% | 16,200 |
2024/03/21 | 984 | 984 | 954 | 966 | -3 | -0.3% | 24,800 |
2024/03/19 | 910 | 969 | 910 | 969 | +63 | +7% | 21,700 |
2024/03/18 | 945 | 950 | 905 | 906 | -34 | -3.6% | 24,800 |
2024/03/15 | 942 | 1,091 | 923 | 940 | -1 | -0.1% | 341,800 |
2024/03/14 | 928 | 956 | 926 | 941 | -2 | -0.2% | 19,200 |
2024/03/13 | 930 | 949 | 914 | 943 | +43 | +4.8% | 29,100 |
2024/03/12 | 881 | 931 | 881 | 900 | +12 | +1.4% | 22,100 |
2024/03/11 | 907 | 908 | 888 | 888 | -10 | -1.1% | 15,100 |
2024/03/08 | 905 | 912 | 891 | 898 | -7 | -0.8% | 4,700 |
2024/03/07 | 906 | 915 | 895 | 905 | -1 | -0.1% | 10,000 |
2024/03/06 | 901 | 914 | 896 | 906 | +5 | +0.6% | 5,500 |
2024/03/05 | 913 | 913 | 893 | 901 | -1 | -0.1% | 7,300 |
1~
50
件表示中 / 1999件
類似銘柄と比較する
現在ご覧いただいている「グリーンエナシ」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 |
---|---|---|---|---|---|---|---|---|
グリーンエナシ | 176,400円 | +13.0% | +10.7% | 0.68% | 19.97倍 | 1.49倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非FIT型開発に力 |
富士P・S | 44,000円 | +16.3% | +36.4% | 2.05% | 18.41倍 | 0.75倍 |
|
PC工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
ITbookHD | 31,000円 | +6.9% | +26.5% | 1.94% | 27.07倍 | 2.62倍 |
|
地盤調査改良が柱。官公庁向けITコンサルやシステム開発、人材事業も。利益は期末集中 |
ソネック | 92,500円 | +4.2% | +5.4% | 3.24% | 28.39倍 | 0.78倍 |
|
兵庫県(東播磨)地盤とする民間建築中心の中堅ゼネコン。子会社で化学製品運輸事業。無借金 |
JESCO HD | 99,600円 | +26.1% | +115.8% | 3.01% | 5.75倍 | 1.17倍 |
|
電気・通信設備の独立系工事会社。設計・調達・施工管理(EPC)一貫受注。ベトナムでも実績 |
市場注目の銘柄
チャート関連のコラム