グリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,183 | 1,192 | 1,157 | 1,163 | -19 | -1.6% | 3,406,700 |
| 2013/03/28 | 1,199 | 1,212 | 1,173 | 1,182 | -21 | -1.7% | 3,780,600 |
| 2013/03/27 | 1,231 | 1,234 | 1,197 | 1,203 | -36 | -2.9% | 5,632,700 |
| 2013/03/26 | 1,223 | 1,243 | 1,220 | 1,239 | +9 | +0.7% | 5,138,700 |
| 2013/03/25 | 1,215 | 1,237 | 1,192 | 1,230 | +20 | +1.7% | 6,781,200 |
| 2013/03/22 | 1,194 | 1,240 | 1,193 | 1,210 | +26 | +2.2% | 8,754,500 |
| 2013/03/21 | 1,189 | 1,194 | 1,170 | 1,184 | -7 | -0.6% | 4,451,300 |
| 2013/03/19 | 1,220 | 1,224 | 1,185 | 1,191 | -17 | -1.4% | 4,684,300 |
| 2013/03/18 | 1,200 | 1,240 | 1,191 | 1,208 | +21 | +1.8% | 9,634,700 |
| 2013/03/15 | 1,155 | 1,194 | 1,151 | 1,187 | +38 | +3.3% | 6,175,000 |
| 2013/03/14 | 1,156 | 1,164 | 1,147 | 1,149 | -9 | -0.8% | 2,253,300 |
| 2013/03/13 | 1,170 | 1,170 | 1,143 | 1,158 | -12 | -1% | 5,300,300 |
| 2013/03/12 | 1,113 | 1,180 | 1,111 | 1,170 | +62 | +5.6% | 10,224,900 |
| 2013/03/11 | 1,109 | 1,124 | 1,103 | 1,108 | +5 | +0.5% | 3,630,600 |
| 2013/03/08 | 1,115 | 1,117 | 1,102 | 1,103 | -11 | -1% | 6,625,400 |
| 2013/03/07 | 1,116 | 1,122 | 1,107 | 1,114 | -3 | -0.3% | 3,181,900 |
| 2013/03/06 | 1,107 | 1,130 | 1,104 | 1,117 | +2 | +0.2% | 3,797,900 |
| 2013/03/05 | 1,117 | 1,134 | 1,107 | 1,115 | -1 | -0.1% | 4,593,500 |
| 2013/03/04 | 1,120 | 1,138 | 1,111 | 1,116 | -5 | -0.4% | 3,347,400 |
| 2013/03/01 | 1,116 | 1,143 | 1,105 | 1,121 | -7 | -0.6% | 5,755,300 |
| 2013/02/28 | 1,145 | 1,147 | 1,126 | 1,128 | -24 | -2.1% | 4,271,300 |
| 2013/02/27 | 1,165 | 1,169 | 1,144 | 1,152 | -15 | -1.3% | 3,339,000 |
| 2013/02/26 | 1,162 | 1,192 | 1,157 | 1,167 | -6 | -0.5% | 3,856,400 |
| 2013/02/25 | 1,183 | 1,188 | 1,163 | 1,173 | -5 | -0.4% | 4,929,600 |
| 2013/02/22 | 1,143 | 1,194 | 1,138 | 1,178 | +30 | +2.6% | 10,958,000 |
| 2013/02/21 | 1,131 | 1,171 | 1,124 | 1,148 | +6 | +0.5% | 9,965,600 |
| 2013/02/20 | 1,093 | 1,150 | 1,066 | 1,142 | -12 | -1% | 22,677,600 |
| 2013/02/19 | 1,200 | 1,204 | 1,143 | 1,154 | +30 | +2.7% | 25,247,300 |
| 2013/02/18 | 1,094 | 1,135 | 1,032 | 1,124 | +38 | +3.5% | 16,978,600 |
| 2013/02/15 | 1,148 | 1,149 | 1,057 | 1,086 | -68 | -5.9% | 16,837,300 |
| 2013/02/14 | 1,146 | 1,178 | 1,122 | 1,154 | +4 | +0.3% | 13,186,500 |
| 2013/02/13 | 1,230 | 1,250 | 1,115 | 1,150 | -207 | -15.3% | 32,271,400 |
| 2013/02/12 | 1,382 | 1,394 | 1,340 | 1,357 | -30 | -2.2% | 6,431,300 |
| 2013/02/08 | 1,420 | 1,434 | 1,377 | 1,387 | -9 | -0.6% | 7,093,900 |
| 2013/02/07 | 1,405 | 1,418 | 1,390 | 1,396 | -9 | -0.6% | 4,141,800 |
| 2013/02/06 | 1,366 | 1,427 | 1,354 | 1,405 | +50 | +3.7% | 13,633,500 |
| 2013/02/05 | 1,363 | 1,364 | 1,349 | 1,355 | -13 | -1% | 3,581,100 |
| 2013/02/04 | 1,392 | 1,393 | 1,362 | 1,368 | -13 | -0.9% | 4,296,100 |
| 2013/02/01 | 1,361 | 1,385 | 1,355 | 1,381 | +21 | +1.5% | 5,535,800 |
| 2013/01/31 | 1,367 | 1,369 | 1,349 | 1,360 | -1 | -0.1% | 4,941,800 |
| 2013/01/30 | 1,373 | 1,388 | 1,358 | 1,361 | -5 | -0.4% | 6,293,700 |
| 2013/01/29 | 1,381 | 1,400 | 1,362 | 1,366 | -7 | -0.5% | 6,070,300 |
| 2013/01/28 | 1,380 | 1,403 | 1,366 | 1,373 | +10 | +0.7% | 6,531,800 |
| 2013/01/25 | 1,352 | 1,380 | 1,335 | 1,363 | +15 | +1.1% | 6,280,300 |
| 2013/01/24 | 1,396 | 1,397 | 1,345 | 1,348 | -48 | -3.4% | 9,282,500 |
| 2013/01/23 | 1,409 | 1,445 | 1,390 | 1,396 | -12 | -0.9% | 7,699,700 |
| 2013/01/22 | 1,446 | 1,454 | 1,398 | 1,408 | -45 | -3.1% | 6,722,800 |
| 2013/01/21 | 1,459 | 1,488 | 1,438 | 1,453 | -11 | -0.8% | 6,150,600 |
| 2013/01/18 | 1,455 | 1,477 | 1,438 | 1,464 | +28 | +1.9% | 8,025,600 |
| 2013/01/17 | 1,436 | 1,477 | 1,424 | 1,436 | ±0 | ±0% | 8,317,400 |
2851～
2900
件表示中 / 3898件
類似銘柄と比較する
現在ご覧いただいている「グリー」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 | 42,600円 | +3.6% | -8.7% | 3.87% | 16.20倍 | 0.77倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| アイル | 318,000円 | +9.4% | +12.6% | 1.48% | 24.44倍 | 8.22倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| シーイーシー | 211,000円 | +6.4% | -1.7% | 2.61% | 15.93倍 | 1.65倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| ソフトウェアサー | 1,367,000円 | +8.0% | +10.1% | 0.95% | 14.22倍 | 2.06倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| プラスアルファ | 171,000円 | +27.4% | +23.3% | 1.05% | 18.63倍 | 6.02倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
市場注目の銘柄
チャート関連のコラム
