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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 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 |
| 2012/06/06 | 1,290 | 1,327 | 1,220 | 1,277 | +24 | +1.9% | 15,868,100 |
| 2012/06/05 | 1,108 | 1,260 | 1,108 | 1,253 | +157 | +14.3% | 15,295,400 |
| 2012/06/04 | 1,060 | 1,155 | 1,050 | 1,096 | -30 | -2.7% | 13,082,100 |
| 2012/06/01 | 1,220 | 1,223 | 1,122 | 1,126 | -129 | -10.3% | 9,201,900 |
| 2012/05/31 | 1,290 | 1,302 | 1,250 | 1,255 | -63 | -4.8% | 6,068,700 |
| 2012/05/30 | 1,310 | 1,356 | 1,305 | 1,318 | +1 | +0.1% | 5,567,600 |
| 2012/05/29 | 1,312 | 1,342 | 1,303 | 1,317 | -15 | -1.1% | 5,351,700 |
| 2012/05/28 | 1,368 | 1,375 | 1,302 | 1,332 | -34 | -2.5% | 5,774,800 |
| 2012/05/25 | 1,428 | 1,435 | 1,364 | 1,366 | -74 | -5.1% | 7,557,200 |
| 2012/05/24 | 1,400 | 1,440 | 1,382 | 1,440 | +62 | +4.5% | 7,153,000 |
| 2012/05/23 | 1,367 | 1,388 | 1,348 | 1,378 | +2 | +0.1% | 7,972,500 |
| 2012/05/22 | 1,367 | 1,413 | 1,355 | 1,376 | +8 | +0.6% | 6,768,000 |
| 2012/05/21 | 1,305 | 1,399 | 1,293 | 1,368 | +3 | +0.2% | 11,633,500 |
| 2012/05/18 | 1,410 | 1,464 | 1,360 | 1,365 | -86 | -5.9% | 13,661,800 |
| 2012/05/17 | 1,435 | 1,452 | 1,401 | 1,451 | +67 | +4.8% | 9,872,200 |
| 2012/05/16 | 1,411 | 1,432 | 1,359 | 1,384 | -25 | -1.8% | 10,723,300 |
| 2012/05/15 | 1,400 | 1,438 | 1,343 | 1,409 | -49 | -3.4% | 11,906,000 |
| 2012/05/14 | 1,424 | 1,514 | 1,405 | 1,458 | +18 | +1.3% | 11,218,200 |
3201～
3250
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
