グリーンクロスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,179 | 1,179 | 1,156 | 1,156 | -12 | -1% | 2,700 |
| 2025/01/17 | 1,170 | 1,170 | 1,167 | 1,168 | -2 | -0.2% | 900 |
| 2025/01/16 | 1,166 | 1,185 | 1,166 | 1,170 | +10 | +0.9% | 800 |
| 2025/01/15 | 1,173 | 1,180 | 1,160 | 1,160 | -1 | -0.1% | 5,800 |
| 2025/01/14 | 1,173 | 1,175 | 1,160 | 1,161 | -14 | -1.2% | 3,400 |
| 2025/01/10 | 1,180 | 1,180 | 1,175 | 1,175 | -5 | -0.4% | 800 |
| 2025/01/09 | 1,188 | 1,188 | 1,180 | 1,180 | -8 | -0.7% | 1,400 |
| 2025/01/08 | 1,188 | 1,188 | 1,188 | 1,188 | +3 | +0.3% | 100 |
| 2025/01/07 | 1,197 | 1,198 | 1,185 | 1,185 | +2 | +0.2% | 800 |
| 2025/01/06 | 1,185 | 1,194 | 1,183 | 1,183 | -10 | -0.8% | 2,700 |
| 2024/12/30 | 1,200 | 1,201 | 1,191 | 1,193 | -7 | -0.6% | 2,500 |
| 2024/12/27 | 1,200 | 1,202 | 1,200 | 1,200 | +2 | +0.2% | 800 |
| 2024/12/26 | 1,190 | 1,198 | 1,186 | 1,198 | +2 | +0.2% | 2,200 |
| 2024/12/25 | 1,185 | 1,200 | 1,185 | 1,196 | -9 | -0.7% | 8,300 |
| 2024/12/24 | 1,195 | 1,205 | 1,195 | 1,205 | +4 | +0.3% | 2,300 |
| 2024/12/23 | 1,206 | 1,212 | 1,199 | 1,201 | -2 | -0.2% | 2,100 |
| 2024/12/20 | 1,210 | 1,218 | 1,201 | 1,203 | ±0 | ±0% | 4,000 |
| 2024/12/19 | 1,196 | 1,203 | 1,196 | 1,203 | +8 | +0.7% | 900 |
| 2024/12/18 | 1,199 | 1,200 | 1,195 | 1,195 | -15 | -1.2% | 1,800 |
| 2024/12/17 | 1,229 | 1,229 | 1,203 | 1,210 | ±0 | ±0% | 1,800 |
| 2024/12/16 | 1,229 | 1,229 | 1,203 | 1,210 | -19 | -1.5% | 1,800 |
| 2024/12/13 | 1,245 | 1,245 | 1,223 | 1,229 | -8 | -0.6% | 13,000 |
| 2024/12/12 | 1,231 | 1,238 | 1,230 | 1,237 | +1 | +0.1% | 1,700 |
| 2024/12/11 | 1,219 | 1,236 | 1,219 | 1,236 | +30 | +2.5% | 1,900 |
| 2024/12/10 | 1,205 | 1,214 | 1,203 | 1,206 | +1 | +0.1% | 2,600 |
| 2024/12/09 | 1,213 | 1,213 | 1,205 | 1,205 | -14 | -1.1% | 900 |
| 2024/12/06 | 1,215 | 1,219 | 1,211 | 1,219 | +2 | +0.2% | 500 |
| 2024/12/05 | 1,213 | 1,218 | 1,213 | 1,217 | +4 | +0.3% | 500 |
| 2024/12/04 | 1,221 | 1,221 | 1,213 | 1,213 | -6 | -0.5% | 1,000 |
| 2024/12/03 | 1,222 | 1,222 | 1,219 | 1,219 | ±0 | ±0% | 300 |
| 2024/12/02 | 1,221 | 1,221 | 1,215 | 1,219 | +2 | +0.2% | 800 |
| 2024/11/29 | 1,220 | 1,220 | 1,217 | 1,217 | - | - | 300 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 1,220 | 1,220 | 1,216 | 1,220 | +7 | +0.6% | 600 |
| 2024/11/26 | 1,211 | 1,213 | 1,211 | 1,213 | ±0 | ±0% | 200 |
| 2024/11/25 | 1,230 | 1,234 | 1,213 | 1,213 | -17 | -1.4% | 5,600 |
| 2024/11/22 | 1,220 | 1,230 | 1,217 | 1,230 | +19 | +1.6% | 1,400 |
| 2024/11/21 | 1,207 | 1,211 | 1,207 | 1,211 | +7 | +0.6% | 1,100 |
| 2024/11/20 | 1,195 | 1,204 | 1,195 | 1,204 | +15 | +1.3% | 1,000 |
| 2024/11/19 | 1,175 | 1,189 | 1,175 | 1,189 | +15 | +1.3% | 1,200 |
| 2024/11/18 | 1,185 | 1,185 | 1,174 | 1,174 | -7 | -0.6% | 700 |
| 2024/11/15 | 1,190 | 1,190 | 1,181 | 1,181 | -9 | -0.8% | 1,100 |
| 2024/11/14 | 1,191 | 1,192 | 1,190 | 1,190 | ±0 | ±0% | 700 |
| 2024/11/13 | 1,200 | 1,210 | 1,190 | 1,190 | -10 | -0.8% | 900 |
| 2024/11/12 | 1,171 | 1,210 | 1,166 | 1,200 | +34 | +2.9% | 800 |
| 2024/11/11 | 1,216 | 1,216 | 1,164 | 1,166 | -55 | -4.5% | 24,000 |
| 2024/11/08 | 1,225 | 1,225 | 1,221 | 1,221 | -4 | -0.3% | 10,400 |
| 2024/11/07 | 1,225 | 1,226 | 1,225 | 1,225 | -7 | -0.6% | 121,300 |
| 2024/11/06 | 1,233 | 1,240 | 1,232 | 1,232 | -1 | -0.1% | 10,900 |
| 2024/11/05 | 1,256 | 1,256 | 1,233 | 1,233 | -9 | -0.7% | 900 |
51～
100
件表示中 / 101件
類似銘柄と比較する
現在ご覧いただいている「グリーンクロス」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 |
|---|---|---|---|---|---|---|---|---|
| グリーンクロス | 113,300円 | - | - | 3.09% | 8.71倍 | - |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| 大木ヘルケア | 73,700円 | +4.0% | +1.3% | 3.39% | 4.37倍 | 0.34倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| Ｍｉｓｕｍｉ | 169,200円 | +5.3% | +26.4% | 2.96% | 11.00倍 | 0.51倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| ジーデップ | 181,000円 | +30.5% | +3.5% | 0.97% | 22.04倍 | 3.69倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 丸紅リース | 277,300円 | +3.2% | +2.5% | 4.69% | 7.45倍 | 0.54倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
