グリーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/29 | 1,427 | 1,431 | 1,366 | 1,372 | -44 | -3.1% | 4,908,700 |
| 2012/10/26 | 1,418 | 1,446 | 1,415 | 1,416 | -7 | -0.5% | 4,773,800 |
| 2012/10/25 | 1,403 | 1,442 | 1,401 | 1,423 | +10 | +0.7% | 4,970,100 |
| 2012/10/24 | 1,390 | 1,442 | 1,376 | 1,413 | +45 | +3.3% | 9,773,100 |
| 2012/10/23 | 1,400 | 1,405 | 1,362 | 1,368 | -19 | -1.4% | 5,861,800 |
| 2012/10/22 | 1,385 | 1,407 | 1,365 | 1,387 | +9 | +0.7% | 4,762,400 |
| 2012/10/19 | 1,396 | 1,396 | 1,355 | 1,378 | -22 | -1.6% | 6,517,400 |
| 2012/10/18 | 1,459 | 1,466 | 1,398 | 1,400 | -59 | -4% | 6,673,100 |
| 2012/10/17 | 1,489 | 1,495 | 1,448 | 1,459 | -11 | -0.7% | 4,069,600 |
| 2012/10/16 | 1,395 | 1,470 | 1,393 | 1,470 | +70 | +5% | 4,583,300 |
| 2012/10/15 | 1,397 | 1,419 | 1,382 | 1,400 | ±0 | ±0% | 2,839,900 |
| 2012/10/12 | 1,420 | 1,427 | 1,397 | 1,400 | -17 | -1.2% | 3,046,900 |
| 2012/10/11 | 1,403 | 1,463 | 1,393 | 1,417 | -16 | -1.1% | 6,209,800 |
| 2012/10/10 | 1,460 | 1,461 | 1,426 | 1,433 | -39 | -2.6% | 4,160,200 |
| 2012/10/09 | 1,490 | 1,490 | 1,461 | 1,472 | -1 | -0.1% | 3,990,900 |
| 2012/10/05 | 1,446 | 1,476 | 1,439 | 1,473 | +17 | +1.2% | 7,334,800 |
| 2012/10/04 | 1,406 | 1,464 | 1,395 | 1,456 | +57 | +4.1% | 8,285,600 |
| 2012/10/03 | 1,395 | 1,402 | 1,363 | 1,399 | +21 | +1.5% | 5,760,800 |
3101～
3150
件表示中 / 4080件
類似銘柄と比較する
現在ご覧いただいている「グリーＨＤ」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ＨＤ | 46,600円 | +17.8% | +107.4% | 3.22% | 15.27倍 | 0.86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 |
| メドレー | 268,200円 | +35.8% | +5.4% | 0.00% | 27.87倍 | 4.78倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| シーイーシー | 233,900円 | +7.6% | +0.2% | 2.78% | 14.90倍 | 1.81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 |
| ＱＰＳ研究 | 174,200円 | +49.2% | - | 0.00% | 167.34倍 | 5.62倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| 三菱総研 | 488,000円 | +5.8% | -7.9% | 3.28% | 18.75倍 | 1.08倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
