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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 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 |
| 2012/10/02 | 1,396 | 1,423 | 1,370 | 1,378 | -30 | -2.1% | 6,538,000 |
| 2012/10/01 | 1,437 | 1,446 | 1,385 | 1,408 | -21 | -1.5% | 7,127,200 |
| 2012/09/28 | 1,412 | 1,430 | 1,399 | 1,429 | +47 | +3.4% | 10,176,600 |
| 2012/09/27 | 1,465 | 1,499 | 1,366 | 1,382 | -193 | -12.3% | 22,053,200 |
| 2012/09/26 | 1,512 | 1,577 | 1,485 | 1,575 | +41 | +2.7% | 12,551,300 |
| 2012/09/25 | 1,589 | 1,594 | 1,531 | 1,534 | -52 | -3.3% | 6,311,200 |
| 2012/09/24 | 1,545 | 1,602 | 1,545 | 1,586 | +17 | +1.1% | 7,971,700 |
| 2012/09/21 | 1,640 | 1,651 | 1,560 | 1,569 | -81 | -4.9% | 11,411,300 |
| 2012/09/20 | 1,723 | 1,772 | 1,626 | 1,650 | -59 | -3.5% | 18,366,000 |
| 2012/09/19 | 1,618 | 1,719 | 1,615 | 1,709 | +81 | +5% | 12,944,400 |
| 2012/09/18 | 1,620 | 1,630 | 1,596 | 1,628 | +47 | +3% | 8,030,000 |
| 2012/09/14 | 1,598 | 1,634 | 1,558 | 1,581 | +12 | +0.8% | 14,204,300 |
| 2012/09/13 | 1,499 | 1,578 | 1,493 | 1,569 | +105 | +7.2% | 14,067,600 |
| 2012/09/12 | 1,445 | 1,465 | 1,440 | 1,464 | +43 | +3% | 6,470,500 |
| 2012/09/11 | 1,380 | 1,433 | 1,378 | 1,421 | +39 | +2.8% | 7,890,800 |
| 2012/09/10 | 1,335 | 1,382 | 1,326 | 1,382 | +60 | +4.5% | 5,325,500 |
| 2012/09/07 | 1,331 | 1,350 | 1,317 | 1,322 | ±0 | ±0% | 3,632,200 |
| 2012/09/06 | 1,330 | 1,345 | 1,312 | 1,322 | -3 | -0.2% | 3,392,600 |
| 2012/09/05 | 1,370 | 1,374 | 1,315 | 1,325 | -48 | -3.5% | 4,275,300 |
| 2012/09/04 | 1,355 | 1,395 | 1,350 | 1,373 | +20 | +1.5% | 5,653,300 |
| 2012/09/03 | 1,304 | 1,359 | 1,300 | 1,353 | +51 | +3.9% | 5,139,400 |
| 2012/08/31 | 1,290 | 1,311 | 1,282 | 1,302 | +21 | +1.6% | 4,417,800 |
| 2012/08/30 | 1,328 | 1,333 | 1,277 | 1,281 | -56 | -4.2% | 4,498,900 |
| 2012/08/29 | 1,322 | 1,356 | 1,309 | 1,337 | +9 | +0.7% | 3,402,400 |
| 2012/08/28 | 1,345 | 1,358 | 1,325 | 1,328 | -26 | -1.9% | 2,962,800 |
| 2012/08/27 | 1,367 | 1,378 | 1,352 | 1,354 | -25 | -1.8% | 4,636,300 |
| 2012/08/24 | 1,323 | 1,379 | 1,312 | 1,379 | +48 | +3.6% | 8,362,300 |
| 2012/08/23 | 1,343 | 1,349 | 1,323 | 1,331 | -14 | -1% | 5,089,800 |
| 2012/08/22 | 1,351 | 1,355 | 1,336 | 1,345 | -12 | -0.9% | 2,720,100 |
| 2012/08/21 | 1,364 | 1,367 | 1,351 | 1,357 | -7 | -0.5% | 2,438,200 |
| 2012/08/20 | 1,367 | 1,377 | 1,356 | 1,364 | +1 | +0.1% | 3,071,300 |
| 2012/08/17 | 1,350 | 1,373 | 1,345 | 1,363 | +13 | +1% | 4,619,900 |
3101～
3150
件表示中 / 4048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 | 48,900円 | +3.6% | -8.7% | 2.97% | 18.61倍 | 0.90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 |
| ＪＢＣＣ ＨＤ | 129,800円 | +2.3% | +9.3% | 2.70% | 16.80倍 | 3.34倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| ＱＰＳ研究 | 191,700円 | +72.4% | - | 0.00% | - | 13.26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 |
| チェンジＨＤ | 111,300円 | +18.6% | +3.8% | 2.07% | 9.80倍 | 1.88倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| オークネット | 159,800円 | +9.1% | +1.3% | 2.63% | 15.20倍 | 2.79倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
市場注目の銘柄
チャート関連のコラム
