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 |
|---|---|---|---|---|---|---|---|
| 2009/11/02 | 103.3 | 104.2 | 102.1 | 103.3 | +1.5 | +1.5% | 97,200 |
| 2009/10/30 | 102.5 | 102.5 | 100.2 | 101.8 | +2.2 | +2.2% | 15,600 |
| 2009/10/29 | 101.1 | 101.1 | 99.6 | 99.6 | -2.1 | -2.1% | 10,800 |
| 2009/10/28 | 101.1 | 102.8 | 101.1 | 101.7 | ±0 | ±0% | 10,800 |
| 2009/10/27 | 103.9 | 103.9 | 101.7 | 101.7 | -0.8 | -0.8% | 10,800 |
| 2009/10/26 | 103 | 104.7 | 102.5 | 102.5 | -0.5 | -0.5% | 42,000 |
| 2009/10/23 | 102.5 | 104.8 | 101.3 | 103 | -1.1 | -1.1% | 16,800 |
| 2009/10/22 | 104.2 | 104.2 | 102.3 | 104.1 | +1.3 | +1.3% | 24,000 |
| 2009/10/21 | 104.8 | 105 | 102.2 | 102.8 | -1.8 | -1.7% | 39,600 |
| 2009/10/20 | 101.3 | 104.6 | 101.3 | 104.6 | +2.9 | +2.9% | 15,600 |
| 2009/10/19 | 100 | 108.3 | 100 | 101.7 | +2.7 | +2.7% | 64,800 |
| 2009/10/16 | 101.8 | 101.8 | 99 | 99 | -3.1 | -3% | 27,600 |
| 2009/10/15 | 101.7 | 103.3 | 101.7 | 102.1 | +0.4 | +0.4% | 3,600 |
| 2009/10/14 | 103.3 | 103.3 | 101.7 | 101.7 | -0.6 | -0.6% | 7,200 |
| 2009/10/13 | 106.7 | 106.7 | 102.3 | 102.3 | +0.5 | +0.5% | 8,400 |
| 2009/10/09 | 103.8 | 103.8 | 100 | 101.8 | -1.1 | -1.1% | 18,000 |
| 2009/10/08 | 102.9 | 107.9 | 102.9 | 102.9 | +1.2 | +1.2% | 28,800 |
| 2009/10/07 | 99.3 | 102.8 | 99.3 | 101.7 | +1.7 | +1.7% | 22,800 |
| 2009/10/06 | 104.3 | 104.3 | 98.1 | 100 | -4.3 | -4.1% | 63,600 |
| 2009/10/05 | 106.3 | 106.3 | 102.8 | 104.3 | -2 | -1.9% | 16,800 |
| 2009/10/02 | 107.5 | 107.5 | 105 | 106.3 | -6.2 | -5.5% | 31,200 |
| 2009/10/01 | 116.7 | 116.7 | 110.8 | 112.5 | -3.3 | -2.8% | 50,400 |
| 2009/09/30 | 114.2 | 115.8 | 112.6 | 115.8 | +1.6 | +1.4% | 43,200 |
| 2009/09/29 | 113.3 | 115 | 113.3 | 114.2 | -0.7 | -0.6% | 32,400 |
| 2009/09/28 | 114.2 | 115 | 112.9 | 114.9 | +0.3 | +0.3% | 93,600 |
| 2009/09/25 | 115.8 | 116.7 | 112.5 | 114.6 | +2.1 | +1.9% | 55,200 |
| 2009/09/24 | 115.8 | 115.8 | 112.5 | 112.5 | +0.7 | +0.6% | 39,600 |
| 2009/09/18 | 114.2 | 114.2 | 111.8 | 111.8 | -0.7 | -0.6% | 26,400 |
| 2009/09/17 | 114.2 | 115 | 111.7 | 112.5 | -0.2 | -0.2% | 64,800 |
| 2009/09/16 | 112.4 | 113.3 | 112.3 | 112.7 | -0.2 | -0.2% | 39,600 |
| 2009/09/15 | 112.4 | 113 | 112.3 | 112.9 | +0.6 | +0.5% | 19,200 |
| 2009/09/14 | 112.5 | 115 | 112.3 | 112.3 | +1.5 | +1.4% | 26,400 |
| 2009/09/11 | 110.1 | 110.8 | 110 | 110.8 | +0.8 | +0.7% | 14,400 |
| 2009/09/10 | 108.1 | 110 | 108.1 | 110 | +2.4 | +2.2% | 10,800 |
| 2009/09/09 | 106.8 | 107.6 | 106.8 | 107.6 | ±0 | ±0% | 9,600 |
| 2009/09/08 | 106.7 | 107.6 | 106.7 | 107.6 | +1.1 | +1% | 30,000 |
| 2009/09/07 | 110 | 110 | 105.7 | 106.5 | -1.8 | -1.7% | 9,600 |
| 2009/09/04 | 108.3 | 109 | 105.9 | 108.3 | ±0 | ±0% | 22,800 |
| 2009/09/03 | 108.3 | 108.3 | 107.3 | 108.3 | +1.5 | +1.4% | 12,000 |
| 2009/09/02 | 108.5 | 108.5 | 106.7 | 106.8 | -3.1 | -2.8% | 12,000 |
| 2009/09/01 | 110 | 110 | 109.9 | 109.9 | +3.2 | +3% | 6,000 |
| 2009/08/31 | 112.4 | 112.5 | 106.7 | 106.7 | -5.1 | -4.6% | 54,000 |
| 2009/08/28 | 112.9 | 112.9 | 111.2 | 111.8 | -1.2 | -1.1% | 19,200 |
| 2009/08/27 | 114.6 | 114.6 | 112.8 | 113 | -2.6 | -2.2% | 10,800 |
| 2009/08/26 | 115.5 | 116.3 | 114.3 | 115.6 | +0.1 | +0.1% | 60,000 |
| 2009/08/25 | 115.3 | 115.5 | 115.3 | 115.5 | +0.6 | +0.5% | 8,400 |
| 2009/08/24 | 114.9 | 114.9 | 114.7 | 114.9 | +3.2 | +2.9% | 19,200 |
| 2009/08/21 | 111.8 | 111.8 | 111 | 111.7 | ±0 | ±0% | 7,200 |
| 2009/08/20 | 113.9 | 113.9 | 111.7 | 111.7 | -2.2 | -1.9% | 26,400 |
| 2009/08/19 | 113.8 | 115 | 113.8 | 113.9 | -1.1 | -1% | 12,000 |
3851～
3900
件表示中 / 4007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 | 248,900円 | +7.4% | +8.3% | 3.42% | 11.82倍 | 3.55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 | 1,066,000円 | - | - | 0.00% | 44.24倍 | 12.72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 | 72,400円 | +28.8% | +138.5% | 0.00% | 43.64倍 | 0.73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 | 75,700円 | +2.9% | +18.6% | 1.45% | 17.29倍 | 0.92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 | 99,300円 | -9.7% | +41.2% | 3.02% | 9.46倍 | 0.44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
