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 |
|---|---|---|---|---|---|---|---|
| 2010/08/27 | 68.5 | 69.2 | 68.5 | 69.2 | +0.7 | +1% | 6,000 |
| 2010/08/26 | 68.4 | 68.8 | 68.3 | 68.5 | +0.2 | +0.3% | 36,000 |
| 2010/08/25 | 68.8 | 68.8 | 67.7 | 68.3 | -5.5 | -7.5% | 13,200 |
| 2010/08/24 | 75 | 75 | 71.7 | 73.8 | ±0 | ±0% | 37,200 |
| 2010/08/23 | 75 | 75 | 73.8 | 73.8 | -3.7 | -4.8% | 14,400 |
| 2010/08/20 | 77.9 | 77.9 | 77.5 | 77.5 | -0.4 | -0.5% | 7,200 |
| 2010/08/19 | 80 | 80 | 77.9 | 77.9 | -0.4 | -0.5% | 14,400 |
| 2010/08/18 | 79.2 | 79.2 | 78.3 | 78.3 | +1.6 | +2.1% | 39,600 |
| 2010/08/17 | 76.7 | 76.7 | 75.9 | 76.7 | ±0 | ±0% | 22,800 |
| 2010/08/16 | 78.3 | 78.3 | 76.7 | 76.7 | +0.9 | +1.2% | 25,200 |
| 2010/08/13 | 75.8 | 75.8 | 75.8 | 75.8 | ±0 | ±0% | 4,800 |
| 2010/08/12 | 75.1 | 76.7 | 75 | 75.8 | +0.8 | +1.1% | 19,200 |
| 2010/08/11 | 75.2 | 75.2 | 74.2 | 75 | -0.8 | -1.1% | 12,000 |
| 2010/08/10 | 77.3 | 78.3 | 75.8 | 75.8 | -1.6 | -2.1% | 37,200 |
| 2010/08/09 | 76.8 | 77.4 | 76.7 | 77.4 | -1.4 | -1.8% | 4,800 |
| 2010/08/06 | 77.5 | 80 | 76.7 | 78.8 | +1.3 | +1.7% | 32,400 |
| 2010/08/05 | 76.7 | 77.5 | 75.8 | 77.5 | +0.7 | +0.9% | 30,000 |
| 2010/08/04 | 78.3 | 78.3 | 76.7 | 76.8 | -1.7 | -2.2% | 37,200 |
| 2010/08/03 | 78.8 | 79 | 78.3 | 78.5 | -0.3 | -0.4% | 48,000 |
| 2010/08/02 | 80.8 | 81.7 | 77.4 | 78.8 | -11.2 | -12.4% | 112,800 |
| 2010/07/30 | 89.3 | 90 | 89.3 | 90 | ±0 | ±0% | 7,200 |
| 2010/07/29 | 90.8 | 90.8 | 90 | 90 | -0.9 | -1% | 4,800 |
| 2010/07/28 | 94.2 | 94.2 | 90.9 | 90.9 | -0.8 | -0.9% | 14,400 |
| 2010/07/27 | 91.7 | 91.7 | 91.7 | 91.7 | -0.1 | -0.1% | 8,400 |
| 2010/07/26 | 87.5 | 95.8 | 87.5 | 91.8 | -0.7 | -0.8% | 84,000 |
| 2010/07/23 | 92.9 | 93.3 | 91 | 92.5 | +1.6 | +1.8% | 12,000 |
| 2010/07/22 | 91.7 | 91.7 | 90.8 | 90.9 | -1 | -1.1% | 6,000 |
| 2010/07/21 | 90.8 | 94.6 | 90.8 | 91.9 | -1.4 | -1.5% | 14,400 |
| 2010/07/20 | 95.3 | 95.4 | 93.3 | 93.3 | -1 | -1.1% | 7,200 |
| 2010/07/16 | 97.5 | 97.5 | 94.3 | 94.3 | -0.7 | -0.7% | 2,400 |
| 2010/07/15 | 95.8 | 96.7 | 94.6 | 95 | -5.8 | -5.8% | 8,400 |
| 2010/07/14 | 100.8 | 100.8 | 100.8 | 100.8 | +1.6 | +1.6% | 1,200 |
| 2010/07/13 | 99.2 | 99.2 | 99.2 | 99.2 | -0.6 | -0.6% | 2,400 |
| 2010/07/12 | 98.3 | 99.8 | 98.3 | 99.8 | +2.3 | +2.4% | 2,400 |
| 2010/07/09 | 99.2 | 99.2 | 92.5 | 97.5 | -3.3 | -3.3% | 16,800 |
| 2010/07/08 | 100.8 | 100.8 | 99.6 | 100.8 | ±0 | ±0% | 7,200 |
| 2010/07/07 | 98.3 | 101.7 | 95.4 | 100.8 | +1.2 | +1.2% | 6,000 |
| 2010/07/06 | 97.9 | 99.6 | 94.3 | 99.6 | +1.3 | +1.3% | 19,200 |
| 2010/07/05 | 94.1 | 98.3 | 92.1 | 98.3 | +4.1 | +4.4% | 28,800 |
| 2010/07/02 | 94.6 | 94.6 | 93.3 | 94.2 | ±0 | ±0% | 12,000 |
| 2010/07/01 | 97.5 | 97.5 | 94.2 | 94.2 | -3.3 | -3.4% | 20,400 |
| 2010/06/30 | 95.8 | 97.5 | 95.8 | 97.5 | +5.7 | +6.2% | 8,400 |
| 2010/06/29 | 104.1 | 104.1 | 91.8 | 91.8 | -8.2 | -8.2% | 30,000 |
| 2010/06/28 | 100 | 104.6 | 100 | 100 | ±0 | ±0% | 54,000 |
| 2010/06/25 | 102.5 | 102.5 | 94.5 | 100 | -4.2 | -4% | 24,000 |
| 2010/06/24 | 104.2 | 104.2 | 104.2 | 104.2 | - | - | 13,200 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 102.9 | 104.2 | 102.9 | 104.2 | +1.7 | +1.7% | 22,800 |
| 2010/06/21 | 100.8 | 102.5 | 100.8 | 102.5 | +1.7 | +1.7% | 19,200 |
| 2010/06/18 | 100.8 | 100.8 | 99.2 | 100.8 | +2 | +2% | 30,000 |
3651～
3700
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
