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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,800 | 1,846 | 1,791 | 1,820 | -17 | -0.9% | 4,265,900 |
| 2011/06/01 | 1,792 | 1,850 | 1,782 | 1,837 | +46 | +2.6% | 5,870,400 |
| 2011/05/31 | 1,741 | 1,793 | 1,740 | 1,791 | +52 | +3% | 4,573,500 |
| 2011/05/30 | 1,725 | 1,758 | 1,700 | 1,739 | +8 | +0.5% | 3,473,800 |
| 2011/05/27 | 1,689 | 1,741 | 1,671 | 1,731 | +47 | +2.8% | 5,421,400 |
| 2011/05/26 | 1,645 | 1,693 | 1,638 | 1,684 | +62 | +3.8% | 5,887,800 |
| 2011/05/25 | 1,627 | 1,640 | 1,592 | 1,622 | +17 | +1.1% | 2,588,500 |
| 2011/05/24 | 1,550 | 1,619 | 1,542 | 1,605 | +32 | +2% | 2,557,100 |
| 2011/05/23 | 1,631 | 1,640 | 1,566 | 1,573 | -81 | -4.9% | 3,643,100 |
| 2011/05/20 | 1,614 | 1,660 | 1,607 | 1,654 | +56 | +3.5% | 4,234,200 |
| 2011/05/19 | 1,620 | 1,640 | 1,593 | 1,598 | -6 | -0.4% | 2,819,000 |
| 2011/05/18 | 1,565 | 1,623 | 1,538 | 1,604 | +58 | +3.8% | 2,933,000 |
| 2011/05/17 | 1,509 | 1,575 | 1,492 | 1,546 | +25 | +1.6% | 3,322,400 |
| 2011/05/16 | 1,550 | 1,552 | 1,509 | 1,521 | -30 | -1.9% | 1,940,300 |
| 2011/05/13 | 1,585 | 1,594 | 1,541 | 1,551 | -36 | -2.3% | 2,351,600 |
| 2011/05/12 | 1,629 | 1,635 | 1,583 | 1,587 | -54 | -3.3% | 3,469,700 |
| 2011/05/11 | 1,619 | 1,646 | 1,597 | 1,641 | +9 | +0.6% | 3,881,100 |
| 2011/05/10 | 1,518 | 1,641 | 1,512 | 1,632 | +92 | +6% | 6,186,700 |
| 2011/05/09 | 1,584 | 1,590 | 1,532 | 1,540 | -22 | -1.4% | 2,392,200 |
| 2011/05/06 | 1,578 | 1,600 | 1,551 | 1,562 | -56 | -3.5% | 3,428,300 |
| 2011/05/02 | 1,635 | 1,666 | 1,610 | 1,618 | -32 | -1.9% | 5,240,400 |
| 2011/04/28 | 1,569 | 1,658 | 1,568 | 1,650 | +90 | +5.8% | 8,371,500 |
| 2011/04/27 | 1,550 | 1,569 | 1,507 | 1,560 | +5 | +0.3% | 6,654,700 |
| 2011/04/26 | 1,554 | 1,576 | 1,533 | 1,555 | +47 | +3.1% | 5,355,900 |
| 2011/04/25 | 1,535 | 1,562 | 1,500 | 1,508 | +12 | +0.8% | 4,903,400 |
| 2011/04/22 | 1,400 | 1,499 | 1,400 | 1,496 | +90 | +6.4% | 7,062,300 |
| 2011/04/21 | 1,408 | 1,411 | 1,393 | 1,406 | +9 | +0.6% | 900,700 |
| 2011/04/20 | 1,429 | 1,439 | 1,396 | 1,397 | -17 | -1.2% | 2,874,300 |
| 2011/04/19 | 1,398 | 1,425 | 1,391 | 1,414 | +10 | +0.7% | 2,254,900 |
| 2011/04/18 | 1,393 | 1,415 | 1,393 | 1,404 | +15 | +1.1% | 1,819,600 |
| 2011/04/15 | 1,371 | 1,392 | 1,369 | 1,389 | +11 | +0.8% | 1,352,100 |
| 2011/04/14 | 1,368 | 1,387 | 1,350 | 1,378 | +22 | +1.6% | 1,768,300 |
| 2011/04/13 | 1,340 | 1,370 | 1,335 | 1,356 | +1 | +0.1% | 981,300 |
| 2011/04/12 | 1,361 | 1,368 | 1,340 | 1,355 | -25 | -1.8% | 1,245,600 |
| 2011/04/11 | 1,362 | 1,393 | 1,357 | 1,380 | -6 | -0.4% | 1,490,500 |
| 2011/04/08 | 1,349 | 1,388 | 1,339 | 1,386 | +47 | +3.5% | 1,651,600 |
| 2011/04/07 | 1,342 | 1,370 | 1,332 | 1,339 | +3 | +0.2% | 1,578,200 |
| 2011/04/06 | 1,385 | 1,389 | 1,330 | 1,336 | -55 | -4% | 1,891,100 |
| 2011/04/05 | 1,403 | 1,404 | 1,378 | 1,391 | -19 | -1.3% | 1,797,000 |
| 2011/04/04 | 1,398 | 1,418 | 1,395 | 1,410 | +42 | +3.1% | 1,912,300 |
| 2011/04/01 | 1,381 | 1,411 | 1,368 | 1,368 | -27 | -1.9% | 2,298,200 |
| 2011/03/31 | 1,381 | 1,395 | 1,360 | 1,395 | +23 | +1.7% | 2,171,000 |
| 2011/03/30 | 1,320 | 1,372 | 1,315 | 1,372 | +60 | +4.6% | 2,130,100 |
| 2011/03/29 | 1,300 | 1,323 | 1,290 | 1,312 | -2 | -0.2% | 1,658,900 |
| 2011/03/28 | 1,350 | 1,350 | 1,306 | 1,314 | -46 | -3.4% | 2,070,100 |
| 2011/03/25 | 1,365 | 1,395 | 1,340 | 1,360 | +12 | +0.9% | 2,997,400 |
| 2011/03/24 | 1,328 | 1,355 | 1,307 | 1,348 | +43 | +3.3% | 2,298,600 |
| 2011/03/23 | 1,320 | 1,345 | 1,298 | 1,305 | -13 | -1% | 2,087,600 |
| 2011/03/22 | 1,331 | 1,346 | 1,315 | 1,318 | +12 | +0.9% | 2,175,100 |
| 2011/03/18 | 1,330 | 1,348 | 1,281 | 1,306 | -9 | -0.7% | 2,619,500 |
3301～
3350
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
