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 |
|---|---|---|---|---|---|---|---|
| 2015/02/24 | 125 | 125 | 122.2 | 122.5 | -1.7 | -1.4% | 42,600 |
| 2015/02/23 | 122.7 | 126.5 | 122.3 | 124.2 | +1.5 | +1.2% | 78,000 |
| 2015/02/20 | 123.3 | 123.3 | 122.5 | 122.7 | +0.2 | +0.2% | 27,000 |
| 2015/02/19 | 122.8 | 123 | 122.2 | 122.5 | -0.3 | -0.2% | 16,200 |
| 2015/02/18 | 122.5 | 124 | 121.7 | 122.8 | -0.2 | -0.2% | 81,600 |
| 2015/02/17 | 123.7 | 124.3 | 122.5 | 123 | -0.7 | -0.6% | 17,400 |
| 2015/02/16 | 123 | 124.5 | 123 | 123.7 | +1.4 | +1.1% | 33,000 |
| 2015/02/13 | 123.5 | 123.5 | 122.3 | 122.3 | -1 | -0.8% | 57,000 |
| 2015/02/12 | 124.3 | 125 | 121.5 | 123.3 | -7 | -5.4% | 234,000 |
| 2015/02/10 | 125 | 132.7 | 125 | 130.3 | +5.3 | +4.2% | 135,600 |
| 2015/02/09 | 127.5 | 128.2 | 124.2 | 125 | -0.2 | -0.2% | 46,200 |
| 2015/02/06 | 124.8 | 127.3 | 124.8 | 125.2 | -0.1 | -0.1% | 33,000 |
| 2015/02/05 | 125.3 | 125.3 | 121.7 | 125.3 | -0.2 | -0.2% | 35,400 |
| 2015/02/04 | 126.5 | 126.5 | 125.5 | 125.5 | +0.5 | +0.4% | 4,200 |
| 2015/02/03 | 125.8 | 125.8 | 125 | 125 | -1.7 | -1.3% | 10,800 |
| 2015/02/02 | 125.8 | 126.7 | 124.3 | 126.7 | +2.5 | +2% | 21,000 |
| 2015/01/30 | 125.8 | 126.7 | 124.2 | 124.2 | ±0 | ±0% | 36,600 |
| 2015/01/29 | 124.2 | 125.8 | 124.2 | 124.2 | -1.6 | -1.3% | 14,400 |
| 2015/01/28 | 123 | 126 | 123 | 125.8 | +2 | +1.6% | 26,400 |
| 2015/01/27 | 124 | 124.2 | 123.3 | 123.8 | -0.2 | -0.2% | 18,000 |
| 2015/01/26 | 125.8 | 125.8 | 123 | 124 | +1.2 | +1% | 12,600 |
| 2015/01/23 | 125 | 125 | 122.2 | 122.8 | -3 | -2.4% | 34,200 |
| 2015/01/22 | 126.7 | 126.7 | 123.7 | 125.8 | -1.5 | -1.2% | 10,200 |
| 2015/01/21 | 124.8 | 127.3 | 123.8 | 127.3 | +1.5 | +1.2% | 12,000 |
| 2015/01/20 | 122.8 | 128.2 | 122.8 | 125.8 | +0.5 | +0.4% | 24,600 |
| 2015/01/19 | 126.3 | 126.5 | 123 | 125.3 | +0.1 | +0.1% | 22,200 |
| 2015/01/16 | 123.3 | 125.2 | 121.7 | 125.2 | +1.9 | +1.5% | 27,600 |
| 2015/01/15 | 123.2 | 123.7 | 122.5 | 123.3 | +0.1 | +0.1% | 24,000 |
| 2015/01/14 | 123.3 | 124.2 | 121.7 | 123.2 | -1.6 | -1.3% | 52,200 |
| 2015/01/13 | 125 | 126.5 | 124.8 | 124.8 | -0.4 | -0.3% | 16,800 |
| 2015/01/09 | 128.8 | 129 | 124.7 | 125.2 | -3.1 | -2.4% | 33,000 |
| 2015/01/08 | 128.8 | 128.8 | 126.3 | 128.3 | +1.8 | +1.4% | 11,400 |
| 2015/01/07 | 125 | 129.3 | 124.8 | 126.5 | -1.5 | -1.2% | 26,400 |
| 2015/01/06 | 128.3 | 128.3 | 124 | 128 | -0.3 | -0.2% | 41,400 |
| 2015/01/05 | 127.3 | 130 | 127.3 | 128.3 | +1 | +0.8% | 27,000 |
| 2014/12/30 | 126.2 | 127.7 | 126.2 | 127.3 | +1.1 | +0.9% | 15,000 |
| 2014/12/29 | 126.2 | 129 | 123.8 | 126.2 | +2.5 | +2% | 28,200 |
| 2014/12/26 | 120.7 | 124.7 | 120.7 | 123.7 | +3.2 | +2.7% | 22,200 |
| 2014/12/25 | 125.2 | 125.2 | 120.3 | 120.5 | -5 | -4% | 120,000 |
| 2014/12/24 | 129.7 | 130.8 | 125.5 | 125.5 | -5.5 | -4.2% | 73,800 |
| 2014/12/22 | 128.2 | 132.2 | 125.8 | 131 | +3.8 | +3% | 106,800 |
| 2014/12/19 | 124.2 | 128.3 | 122.8 | 127.2 | +4.5 | +3.7% | 45,000 |
| 2014/12/18 | 122.8 | 125 | 122.5 | 122.7 | ±0 | ±0% | 69,600 |
| 2014/12/17 | 122.2 | 125.5 | 122.2 | 122.7 | +0.7 | +0.6% | 58,800 |
| 2014/12/16 | 126.8 | 126.8 | 121.7 | 122 | -5 | -3.9% | 86,400 |
| 2014/12/15 | 126.8 | 130 | 125 | 127 | -6.2 | -4.7% | 100,200 |
| 2014/12/12 | 133.5 | 133.8 | 132.8 | 133.2 | -0.8 | -0.6% | 38,400 |
| 2014/12/11 | 133.3 | 134 | 131.8 | 134 | ±0 | ±0% | 61,200 |
| 2014/12/10 | 134.2 | 134.2 | 133.5 | 134 | -0.2 | -0.1% | 33,000 |
| 2014/12/09 | 135.2 | 136 | 134.2 | 134.2 | -2 | -1.5% | 48,600 |
2551～
2600
件表示中 / 4008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 | 251,800円 | +7.4% | +8.3% | 3.38% | 11.96倍 | 3.59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 |
| デジタルグ | 1,042,000円 | - | - | 0.00% | 43.24倍 | 12.43倍 |
|
東大発の電力取引プラットフォーマー。需給仲介の手数料が収益源。再エネと蓄電池に注力 |
| レノバ | 71,100円 | +28.8% | +138.5% | 0.00% | 42.86倍 | 0.72倍 |
|
再生可能エネルギーの発電と開発・運営が２本柱。太陽光からバイオマス、風力など多様化方針 |
| イーレックス | 74,700円 | +2.9% | +18.6% | 1.47% | 17.07倍 | 0.91倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
| 沖縄電 | 96,500円 | -9.7% | +41.2% | 3.11% | 9.19倍 | 0.43倍 |
|
沖縄本島と周辺３７島に電力供給、民生用が約８割。石炭と石油火力が主体だがＬＮＧ火力を拡大 |
市場注目の銘柄
チャート関連のコラム
