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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,484 | 1,487 | 1,424 | 1,436 | -30 | -2% | 8,170,600 |
| 2013/01/15 | 1,420 | 1,477 | 1,413 | 1,466 | +63 | +4.5% | 11,750,800 |
| 2013/01/11 | 1,380 | 1,416 | 1,378 | 1,403 | +21 | +1.5% | 5,729,700 |
| 2013/01/10 | 1,393 | 1,398 | 1,376 | 1,382 | -3 | -0.2% | 4,883,500 |
| 2013/01/09 | 1,410 | 1,429 | 1,380 | 1,385 | -31 | -2.2% | 6,562,300 |
| 2013/01/08 | 1,426 | 1,465 | 1,396 | 1,416 | -19 | -1.3% | 10,178,500 |
| 2013/01/07 | 1,367 | 1,447 | 1,343 | 1,435 | +54 | +3.9% | 13,009,600 |
| 2013/01/04 | 1,358 | 1,387 | 1,353 | 1,381 | +43 | +3.2% | 5,916,000 |
| 2012/12/28 | 1,352 | 1,366 | 1,332 | 1,338 | -22 | -1.6% | 4,378,200 |
| 2012/12/27 | 1,378 | 1,378 | 1,357 | 1,360 | -9 | -0.7% | 3,641,300 |
| 2012/12/26 | 1,365 | 1,378 | 1,362 | 1,369 | +6 | +0.4% | 1,983,900 |
| 2012/12/25 | 1,375 | 1,381 | 1,352 | 1,363 | -11 | -0.8% | 2,922,400 |
| 2012/12/21 | 1,360 | 1,384 | 1,344 | 1,374 | +16 | +1.2% | 4,413,900 |
| 2012/12/20 | 1,378 | 1,388 | 1,351 | 1,358 | -13 | -0.9% | 4,447,700 |
| 2012/12/19 | 1,394 | 1,398 | 1,358 | 1,371 | -20 | -1.4% | 5,572,900 |
| 2012/12/18 | 1,402 | 1,412 | 1,387 | 1,391 | -15 | -1.1% | 4,445,000 |
| 2012/12/17 | 1,403 | 1,424 | 1,390 | 1,406 | +1 | +0.1% | 4,536,900 |
| 2012/12/14 | 1,420 | 1,438 | 1,395 | 1,405 | -24 | -1.7% | 4,326,700 |
| 2012/12/13 | 1,470 | 1,470 | 1,425 | 1,429 | -29 | -2% | 4,156,200 |
| 2012/12/12 | 1,480 | 1,495 | 1,445 | 1,458 | -17 | -1.2% | 7,187,200 |
| 2012/12/11 | 1,417 | 1,483 | 1,416 | 1,475 | +63 | +4.5% | 9,089,200 |
| 2012/12/10 | 1,405 | 1,414 | 1,393 | 1,412 | +25 | +1.8% | 3,293,700 |
| 2012/12/07 | 1,404 | 1,406 | 1,378 | 1,387 | -9 | -0.6% | 2,525,900 |
| 2012/12/06 | 1,394 | 1,404 | 1,377 | 1,396 | +8 | +0.6% | 3,031,500 |
| 2012/12/05 | 1,389 | 1,396 | 1,375 | 1,388 | -4 | -0.3% | 3,287,300 |
| 2012/12/04 | 1,410 | 1,418 | 1,386 | 1,392 | -21 | -1.5% | 3,470,400 |
| 2012/12/03 | 1,455 | 1,458 | 1,411 | 1,413 | -20 | -1.4% | 4,822,700 |
| 2012/11/30 | 1,400 | 1,453 | 1,397 | 1,433 | +40 | +2.9% | 7,757,300 |
| 2012/11/29 | 1,365 | 1,400 | 1,359 | 1,393 | +37 | +2.7% | 4,976,500 |
| 2012/11/28 | 1,413 | 1,414 | 1,355 | 1,356 | -45 | -3.2% | 5,618,600 |
| 2012/11/27 | 1,398 | 1,405 | 1,381 | 1,401 | +20 | +1.4% | 3,810,500 |
| 2012/11/26 | 1,385 | 1,398 | 1,378 | 1,381 | +6 | +0.4% | 2,551,700 |
| 2012/11/22 | 1,365 | 1,388 | 1,354 | 1,375 | +13 | +1% | 3,625,400 |
| 2012/11/21 | 1,390 | 1,393 | 1,359 | 1,362 | -28 | -2% | 3,603,100 |
| 2012/11/20 | 1,358 | 1,405 | 1,346 | 1,390 | +42 | +3.1% | 6,248,600 |
| 2012/11/19 | 1,345 | 1,354 | 1,330 | 1,348 | +18 | +1.4% | 3,483,300 |
| 2012/11/16 | 1,371 | 1,372 | 1,324 | 1,330 | -43 | -3.1% | 6,785,700 |
| 2012/11/15 | 1,370 | 1,392 | 1,345 | 1,373 | -52 | -3.6% | 11,318,900 |
| 2012/11/14 | 1,429 | 1,433 | 1,381 | 1,425 | +13 | +0.9% | 4,817,100 |
| 2012/11/13 | 1,380 | 1,423 | 1,374 | 1,412 | +32 | +2.3% | 4,566,600 |
| 2012/11/12 | 1,430 | 1,439 | 1,378 | 1,380 | -59 | -4.1% | 5,378,500 |
| 2012/11/09 | 1,470 | 1,484 | 1,437 | 1,439 | +25 | +1.8% | 9,578,400 |
| 2012/11/08 | 1,374 | 1,432 | 1,372 | 1,414 | +24 | +1.7% | 6,813,000 |
| 2012/11/07 | 1,344 | 1,395 | 1,337 | 1,390 | +76 | +5.8% | 9,408,700 |
| 2012/11/06 | 1,328 | 1,344 | 1,306 | 1,314 | -14 | -1.1% | 4,541,200 |
| 2012/11/05 | 1,340 | 1,352 | 1,316 | 1,328 | -1 | -0.1% | 4,892,500 |
| 2012/11/02 | 1,368 | 1,369 | 1,308 | 1,329 | -28 | -2.1% | 6,992,200 |
| 2012/11/01 | 1,391 | 1,399 | 1,356 | 1,357 | -35 | -2.5% | 4,462,900 |
| 2012/10/31 | 1,375 | 1,393 | 1,362 | 1,392 | +27 | +2% | 3,238,800 |
| 2012/10/30 | 1,381 | 1,395 | 1,365 | 1,365 | -7 | -0.5% | 4,126,900 |
2901～
2950
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
