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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,335 | 1,363 | 1,323 | 1,350 | ±0 | ±0% | 6,604,800 |
| 2012/08/15 | 1,367 | 1,400 | 1,314 | 1,350 | -107 | -7.3% | 16,009,200 |
| 2012/08/14 | 1,481 | 1,511 | 1,449 | 1,457 | +2 | +0.1% | 12,586,500 |
| 2012/08/13 | 1,367 | 1,456 | 1,360 | 1,455 | +79 | +5.7% | 11,266,200 |
| 2012/08/10 | 1,400 | 1,427 | 1,335 | 1,376 | +103 | +8.1% | 16,806,700 |
| 2012/08/09 | 1,275 | 1,298 | 1,251 | 1,273 | -20 | -1.5% | 4,696,200 |
| 2012/08/08 | 1,350 | 1,359 | 1,283 | 1,293 | -19 | -1.4% | 6,074,000 |
| 2012/08/07 | 1,250 | 1,312 | 1,244 | 1,312 | +70 | +5.6% | 5,938,100 |
| 2012/08/06 | 1,242 | 1,253 | 1,228 | 1,242 | +23 | +1.9% | 3,718,200 |
| 2012/08/03 | 1,217 | 1,241 | 1,207 | 1,219 | -3 | -0.2% | 4,601,500 |
| 2012/08/02 | 1,247 | 1,270 | 1,217 | 1,222 | -24 | -1.9% | 5,613,000 |
| 2012/08/01 | 1,220 | 1,260 | 1,215 | 1,246 | +3 | +0.2% | 5,437,500 |
| 2012/07/31 | 1,215 | 1,262 | 1,194 | 1,243 | +40 | +3.3% | 6,730,400 |
| 2012/07/30 | 1,234 | 1,263 | 1,184 | 1,203 | -11 | -0.9% | 9,826,800 |
| 2012/07/27 | 1,224 | 1,249 | 1,188 | 1,214 | -100 | -7.6% | 11,518,900 |
| 2012/07/26 | 1,260 | 1,328 | 1,170 | 1,314 | +42 | +3.3% | 12,884,800 |
| 2012/07/25 | 1,380 | 1,416 | 1,260 | 1,272 | -109 | -7.9% | 12,268,100 |
| 2012/07/24 | 1,360 | 1,436 | 1,327 | 1,381 | +5 | +0.4% | 11,456,700 |
| 2012/07/23 | 1,443 | 1,478 | 1,375 | 1,376 | -75 | -5.2% | 5,962,200 |
| 2012/07/20 | 1,470 | 1,470 | 1,435 | 1,451 | -19 | -1.3% | 2,803,000 |
| 2012/07/19 | 1,451 | 1,488 | 1,445 | 1,470 | +36 | +2.5% | 4,282,900 |
| 2012/07/18 | 1,411 | 1,456 | 1,410 | 1,434 | +1 | +0.1% | 4,530,500 |
| 2012/07/17 | 1,464 | 1,470 | 1,431 | 1,433 | -71 | -4.7% | 5,675,600 |
| 2012/07/13 | 1,474 | 1,522 | 1,451 | 1,504 | +21 | +1.4% | 5,468,900 |
| 2012/07/12 | 1,536 | 1,550 | 1,477 | 1,483 | -45 | -2.9% | 5,859,400 |
| 2012/07/11 | 1,453 | 1,528 | 1,434 | 1,528 | +67 | +4.6% | 7,870,500 |
| 2012/07/10 | 1,524 | 1,528 | 1,445 | 1,461 | -51 | -3.4% | 6,551,100 |
| 2012/07/09 | 1,543 | 1,559 | 1,511 | 1,512 | -25 | -1.6% | 3,976,700 |
| 2012/07/06 | 1,530 | 1,555 | 1,508 | 1,537 | +3 | +0.2% | 5,831,300 |
| 2012/07/05 | 1,570 | 1,589 | 1,532 | 1,534 | -43 | -2.7% | 4,213,600 |
| 2012/07/04 | 1,599 | 1,609 | 1,575 | 1,577 | -28 | -1.7% | 5,162,100 |
| 2012/07/03 | 1,623 | 1,669 | 1,595 | 1,605 | -23 | -1.4% | 6,443,000 |
| 2012/07/02 | 1,615 | 1,649 | 1,586 | 1,628 | +47 | +3% | 6,033,300 |
| 2012/06/29 | 1,580 | 1,595 | 1,555 | 1,581 | -8 | -0.5% | 5,668,500 |
| 2012/06/28 | 1,600 | 1,615 | 1,571 | 1,589 | -3 | -0.2% | 5,284,500 |
| 2012/06/27 | 1,645 | 1,658 | 1,590 | 1,592 | -71 | -4.3% | 6,198,500 |
| 2012/06/26 | 1,679 | 1,683 | 1,643 | 1,663 | +1 | +0.1% | 4,815,000 |
| 2012/06/25 | 1,690 | 1,693 | 1,654 | 1,662 | +28 | +1.7% | 5,760,100 |
| 2012/06/22 | 1,626 | 1,649 | 1,611 | 1,634 | -11 | -0.7% | 5,460,200 |
| 2012/06/21 | 1,644 | 1,688 | 1,642 | 1,645 | -29 | -1.7% | 10,228,700 |
| 2012/06/20 | 1,594 | 1,680 | 1,557 | 1,674 | +68 | +4.2% | 15,569,400 |
| 2012/06/19 | 1,688 | 1,692 | 1,605 | 1,606 | -111 | -6.5% | 10,622,500 |
| 2012/06/18 | 1,734 | 1,754 | 1,706 | 1,717 | +7 | +0.4% | 10,046,200 |
| 2012/06/15 | 1,675 | 1,715 | 1,641 | 1,710 | +132 | +8.4% | 22,053,800 |
| 2012/06/14 | 1,586 | 1,624 | 1,572 | 1,578 | -15 | -0.9% | 10,415,600 |
| 2012/06/13 | 1,588 | 1,625 | 1,550 | 1,593 | -3 | -0.2% | 19,087,800 |
| 2012/06/12 | 1,435 | 1,598 | 1,426 | 1,596 | +126 | +8.6% | 24,052,500 |
| 2012/06/11 | 1,393 | 1,497 | 1,372 | 1,470 | +107 | +7.9% | 12,377,600 |
| 2012/06/08 | 1,333 | 1,364 | 1,311 | 1,363 | +13 | +1% | 9,064,100 |
| 2012/06/07 | 1,320 | 1,362 | 1,293 | 1,350 | +73 | +5.7% | 12,270,800 |
3001～
3050
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
