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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 2,200 | 2,290 | 2,169 | 2,283 | +98 | +4.5% | 15,699,300 |
| 2011/08/11 | 2,020 | 2,195 | 2,001 | 2,185 | +144 | +7.1% | 14,121,500 |
| 2011/08/10 | 1,950 | 2,058 | 1,948 | 2,041 | +159 | +8.4% | 13,531,600 |
| 2011/08/09 | 1,770 | 1,924 | 1,742 | 1,882 | +156 | +9% | 14,705,600 |
| 2011/08/08 | 1,765 | 1,829 | 1,710 | 1,726 | -56 | -3.1% | 4,730,100 |
| 2011/08/05 | 1,700 | 1,796 | 1,680 | 1,782 | -11 | -0.6% | 4,626,000 |
| 2011/08/04 | 1,818 | 1,835 | 1,791 | 1,793 | -14 | -0.8% | 2,421,600 |
| 2011/08/03 | 1,840 | 1,840 | 1,784 | 1,807 | -60 | -3.2% | 3,493,000 |
| 2011/08/02 | 1,859 | 1,879 | 1,855 | 1,867 | -8 | -0.4% | 2,135,700 |
| 2011/08/01 | 1,799 | 1,876 | 1,793 | 1,875 | +108 | +6.1% | 3,363,600 |
| 2011/07/29 | 1,820 | 1,825 | 1,763 | 1,767 | -77 | -4.2% | 3,169,500 |
| 2011/07/28 | 1,845 | 1,861 | 1,836 | 1,844 | -31 | -1.7% | 1,806,400 |
| 2011/07/27 | 1,879 | 1,895 | 1,868 | 1,875 | -3 | -0.2% | 1,448,100 |
| 2011/07/26 | 1,889 | 1,890 | 1,870 | 1,878 | +2 | +0.1% | 1,566,200 |
| 2011/07/25 | 1,853 | 1,892 | 1,851 | 1,876 | +13 | +0.7% | 2,073,600 |
| 2011/07/22 | 1,890 | 1,892 | 1,845 | 1,863 | -10 | -0.5% | 2,296,600 |
| 2011/07/21 | 1,873 | 1,900 | 1,864 | 1,873 | +13 | +0.7% | 2,922,100 |
| 2011/07/20 | 1,876 | 1,880 | 1,854 | 1,860 | +13 | +0.7% | 1,888,100 |
| 2011/07/19 | 1,829 | 1,882 | 1,826 | 1,847 | -13 | -0.7% | 3,518,900 |
| 2011/07/15 | 1,905 | 1,905 | 1,850 | 1,860 | -48 | -2.5% | 5,423,400 |
| 2011/07/14 | 1,875 | 1,908 | 1,852 | 1,908 | +43 | +2.3% | 6,609,800 |
| 2011/07/13 | 1,821 | 1,867 | 1,821 | 1,865 | +36 | +2% | 3,988,800 |
| 2011/07/12 | 1,837 | 1,854 | 1,815 | 1,829 | -30 | -1.6% | 3,586,200 |
| 2011/07/11 | 1,835 | 1,873 | 1,817 | 1,859 | +26 | +1.4% | 6,395,800 |
| 2011/07/08 | 1,770 | 1,838 | 1,768 | 1,833 | +77 | +4.4% | 7,157,800 |
| 2011/07/07 | 1,736 | 1,760 | 1,716 | 1,756 | +12 | +0.7% | 2,375,600 |
| 2011/07/06 | 1,747 | 1,750 | 1,727 | 1,744 | +4 | +0.2% | 1,874,400 |
| 2011/07/05 | 1,733 | 1,753 | 1,715 | 1,740 | +2 | +0.1% | 2,040,700 |
| 2011/07/04 | 1,779 | 1,783 | 1,727 | 1,738 | +5 | +0.3% | 2,916,100 |
| 2011/07/01 | 1,760 | 1,764 | 1,712 | 1,733 | -18 | -1% | 4,187,300 |
| 2011/06/30 | 1,760 | 1,767 | 1,720 | 1,751 | +26 | +1.5% | 6,992,000 |
| 2011/06/29 | 1,665 | 1,730 | 1,646 | 1,725 | +104 | +6.4% | 7,558,400 |
| 2011/06/28 | 1,645 | 1,679 | 1,613 | 1,621 | +11 | +0.7% | 4,589,800 |
| 2011/06/27 | 1,656 | 1,656 | 1,604 | 1,610 | -46 | -2.8% | 3,499,800 |
| 2011/06/24 | 1,675 | 1,680 | 1,612 | 1,656 | -3 | -0.2% | 5,664,100 |
| 2011/06/23 | 1,720 | 1,728 | 1,650 | 1,659 | -77 | -4.4% | 5,733,400 |
| 2011/06/22 | 1,791 | 1,804 | 1,731 | 1,736 | -25 | -1.4% | 5,971,400 |
| 2011/06/21 | 1,690 | 1,765 | 1,681 | 1,761 | +101 | +6.1% | 4,030,900 |
| 2011/06/20 | 1,677 | 1,705 | 1,642 | 1,660 | -67 | -3.9% | 6,496,700 |
| 2011/06/17 | 1,790 | 1,805 | 1,726 | 1,727 | -76 | -4.2% | 6,019,000 |
| 2011/06/16 | 1,787 | 1,861 | 1,780 | 1,803 | -10 | -0.6% | 4,361,800 |
| 2011/06/15 | 1,775 | 1,829 | 1,748 | 1,813 | +41 | +2.3% | 5,657,600 |
| 2011/06/14 | 1,840 | 1,853 | 1,760 | 1,772 | -66 | -3.6% | 7,170,500 |
| 2011/06/13 | 1,879 | 1,885 | 1,827 | 1,838 | -61 | -3.2% | 5,494,700 |
| 2011/06/10 | 1,917 | 1,932 | 1,882 | 1,899 | -1 | -0.1% | 3,641,100 |
| 2011/06/09 | 1,889 | 1,938 | 1,855 | 1,900 | -11 | -0.6% | 4,668,500 |
| 2011/06/08 | 1,963 | 1,983 | 1,879 | 1,911 | -48 | -2.5% | 6,880,700 |
| 2011/06/07 | 1,911 | 1,972 | 1,897 | 1,959 | +55 | +2.9% | 7,583,400 |
| 2011/06/06 | 1,813 | 1,906 | 1,796 | 1,904 | +88 | +4.8% | 5,732,000 |
| 2011/06/03 | 1,850 | 1,862 | 1,798 | 1,816 | -4 | -0.2% | 3,697,000 |
3251～
3300
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
