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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,222 | 1,340 | 1,206 | 1,315 | +63 | +5% | 3,911,500 |
| 2011/03/16 | 1,240 | 1,256 | 1,177 | 1,252 | +162 | +14.9% | 4,617,800 |
| 2011/03/15 | 1,094 | 1,135 | 990 | 1,090 | -61 | -5.3% | 8,450,900 |
| 2011/03/14 | 1,176 | 1,270 | 1,123 | 1,151 | -235 | -17% | 6,753,500 |
| 2011/03/11 | 1,377 | 1,404 | 1,370 | 1,386 | -21 | -1.5% | 3,256,800 |
| 2011/03/10 | 1,454 | 1,455 | 1,401 | 1,407 | -37 | -2.6% | 3,370,400 |
| 2011/03/09 | 1,422 | 1,461 | 1,416 | 1,444 | +39 | +2.8% | 7,550,500 |
| 2011/03/08 | 1,388 | 1,420 | 1,387 | 1,405 | +23 | +1.7% | 5,933,800 |
| 2011/03/07 | 1,361 | 1,385 | 1,355 | 1,382 | +22 | +1.6% | 4,516,200 |
| 2011/03/04 | 1,371 | 1,377 | 1,351 | 1,360 | +13 | +1% | 3,686,400 |
| 2011/03/03 | 1,330 | 1,366 | 1,326 | 1,347 | +33 | +2.5% | 4,597,500 |
| 2011/03/02 | 1,321 | 1,340 | 1,313 | 1,314 | -35 | -2.6% | 2,307,700 |
| 2011/03/01 | 1,341 | 1,353 | 1,329 | 1,349 | +20 | +1.5% | 2,814,600 |
| 2011/02/28 | 1,322 | 1,340 | 1,300 | 1,329 | +17 | +1.3% | 3,122,300 |
| 2011/02/25 | 1,300 | 1,322 | 1,270 | 1,312 | +13 | +1% | 3,284,500 |
| 2011/02/24 | 1,320 | 1,336 | 1,295 | 1,299 | -31 | -2.3% | 3,911,800 |
| 2011/02/23 | 1,299 | 1,339 | 1,291 | 1,330 | +10 | +0.8% | 3,182,700 |
| 2011/02/22 | 1,348 | 1,348 | 1,317 | 1,320 | -34 | -2.5% | 2,899,400 |
| 2011/02/21 | 1,315 | 1,354 | 1,306 | 1,354 | +24 | +1.8% | 2,971,900 |
| 2011/02/18 | 1,350 | 1,350 | 1,326 | 1,330 | -16 | -1.2% | 2,372,300 |
| 2011/02/17 | 1,350 | 1,366 | 1,332 | 1,346 | ±0 | ±0% | 3,252,900 |
| 2011/02/16 | 1,348 | 1,350 | 1,330 | 1,346 | -3 | -0.2% | 2,392,200 |
| 2011/02/15 | 1,317 | 1,350 | 1,314 | 1,349 | +40 | +3.1% | 3,938,200 |
| 2011/02/14 | 1,299 | 1,314 | 1,295 | 1,309 | +20 | +1.6% | 2,342,500 |
| 2011/02/10 | 1,261 | 1,299 | 1,260 | 1,289 | +14 | +1.1% | 1,898,700 |
| 2011/02/09 | 1,317 | 1,317 | 1,266 | 1,275 | -32 | -2.4% | 2,039,900 |
| 2011/02/08 | 1,309 | 1,312 | 1,295 | 1,307 | +21 | +1.6% | 3,554,300 |
| 2011/02/07 | 1,269 | 1,292 | 1,266 | 1,286 | +37 | +3% | 3,431,000 |
| 2011/02/04 | 1,237 | 1,263 | 1,226 | 1,249 | +17 | +1.4% | 3,945,200 |
| 2011/02/03 | 1,268 | 1,299 | 1,224 | 1,232 | -75 | -5.7% | 8,702,900 |
| 2011/02/02 | 1,364 | 1,364 | 1,292 | 1,307 | -38 | -2.8% | 6,474,400 |
| 2011/02/01 | 1,329 | 1,363 | 1,314 | 1,345 | +28 | +2.1% | 6,742,400 |
| 2011/01/31 | 1,295 | 1,336 | 1,288 | 1,317 | -13 | -1% | 4,968,900 |
| 2011/01/28 | 1,295 | 1,330 | 1,261 | 1,330 | +30 | +2.3% | 8,715,100 |
| 2011/01/27 | 1,303 | 1,343 | 1,281 | 1,300 | +87 | +7.2% | 13,647,200 |
| 2011/01/26 | 1,185 | 1,219 | 1,173 | 1,213 | +25 | +2.1% | 4,372,900 |
| 2011/01/25 | 1,180 | 1,188 | 1,166 | 1,188 | +12 | +1% | 2,251,900 |
| 2011/01/24 | 1,198 | 1,199 | 1,148 | 1,176 | -5 | -0.4% | 3,906,200 |
| 2011/01/21 | 1,198 | 1,208 | 1,135 | 1,181 | -2 | -0.2% | 7,968,700 |
| 2011/01/20 | 1,171 | 1,188 | 1,165 | 1,183 | +9 | +0.8% | 5,755,400 |
| 2011/01/19 | 1,150 | 1,177 | 1,147 | 1,174 | +39 | +3.4% | 7,699,200 |
| 2011/01/18 | 1,120 | 1,138 | 1,106 | 1,135 | +14 | +1.2% | 3,449,900 |
| 2011/01/17 | 1,124 | 1,133 | 1,113 | 1,121 | +8 | +0.7% | 3,115,500 |
| 2011/01/14 | 1,096 | 1,126 | 1,088 | 1,113 | +15 | +1.4% | 5,468,100 |
| 2011/01/13 | 1,107 | 1,108 | 1,086 | 1,098 | -1 | -0.1% | 2,556,100 |
| 2011/01/12 | 1,107 | 1,115 | 1,095 | 1,099 | +7 | +0.6% | 4,078,500 |
| 2011/01/11 | 1,090 | 1,107 | 1,086 | 1,092 | +6 | +0.6% | 3,071,300 |
| 2011/01/07 | 1,085 | 1,092 | 1,081 | 1,086 | -2 | -0.2% | 1,723,600 |
| 2011/01/06 | 1,109 | 1,110 | 1,082 | 1,088 | -9 | -0.8% | 4,567,900 |
| 2011/01/05 | 1,080 | 1,104 | 1,075 | 1,097 | +63 | +6.1% | 7,503,600 |
3351～
3400
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
