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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,040 | 1,044 | 1,010 | 1,034 | +1 | +0.1% | 2,441,200 |
| 2010/12/30 | 1,063 | 1,063 | 1,021 | 1,033 | -36 | -3.4% | 3,418,900 |
| 2010/12/29 | 1,072 | 1,087 | 1,063 | 1,069 | +8 | +0.8% | 1,762,400 |
| 2010/12/28 | 1,067 | 1,076 | 1,061 | 1,061 | -11 | -1% | 1,445,000 |
| 2010/12/27 | 1,085 | 1,092 | 1,069 | 1,072 | -17 | -1.6% | 2,265,000 |
| 2010/12/24 | 1,060 | 1,095 | 1,060 | 1,089 | +23 | +2.2% | 2,845,400 |
| 2010/12/22 | 1,097 | 1,098 | 1,058 | 1,066 | -41 | -3.7% | 4,813,600 |
| 2010/12/21 | 1,140 | 1,142 | 1,105 | 1,107 | -16 | -1.4% | 4,394,000 |
| 2010/12/20 | 1,119 | 1,139 | 1,102 | 1,123 | +25 | +2.3% | 8,428,900 |
| 2010/12/17 | 1,083 | 1,098 | 1,068 | 1,098 | +1 | +0.1% | 5,553,200 |
| 2010/12/16 | 1,068 | 1,110 | 1,066 | 1,097 | +42 | +4% | 8,178,500 |
| 2010/12/15 | 1,047 | 1,064 | 1,046 | 1,055 | +11 | +1.1% | 2,933,300 |
| 2010/12/14 | 1,055 | 1,055 | 1,040 | 1,044 | -10 | -0.9% | 2,374,300 |
| 2010/12/13 | 1,040 | 1,060 | 1,024 | 1,054 | +21 | +2% | 2,789,800 |
| 2010/12/10 | 1,047 | 1,047 | 1,032 | 1,033 | -14 | -1.3% | 2,311,500 |
| 2010/12/09 | 1,085 | 1,086 | 1,027 | 1,047 | -23 | -2.1% | 5,109,200 |
| 2010/12/08 | 1,049 | 1,110 | 1,046 | 1,070 | +25 | +2.4% | 12,822,500 |
| 2010/12/07 | 1,050 | 1,058 | 1,033 | 1,045 | -9 | -0.9% | 3,145,900 |
| 2010/12/06 | 1,033 | 1,055 | 1,023 | 1,054 | +30 | +2.9% | 5,251,100 |
| 2010/12/03 | 1,016 | 1,025 | 1,009 | 1,024 | +11 | +1.1% | 2,557,700 |
| 2010/12/02 | 1,018 | 1,019 | 1,002 | 1,013 | ±0 | ±0% | 2,289,800 |
| 2010/12/01 | 1,008 | 1,014 | 995 | 1,013 | -7 | -0.7% | 2,234,300 |
| 2010/11/30 | 1,009 | 1,026 | 986 | 1,020 | +20 | +2% | 8,878,300 |
| 2010/11/29 | 999 | 1,009 | 994 | 1,000 | -1 | -0.1% | 3,517,900 |
| 2010/11/26 | 1,036 | 1,045 | 992 | 1,001 | -46 | -4.4% | 5,371,200 |
| 2010/11/25 | 1,067 | 1,068 | 1,034 | 1,047 | -9 | -0.9% | 3,794,900 |
| 2010/11/24 | 1,010 | 1,068 | 1,001 | 1,056 | +16 | +1.5% | 6,054,400 |
| 2010/11/22 | 1,016 | 1,046 | 1,015 | 1,040 | +36 | +3.6% | 4,822,100 |
| 2010/11/19 | 985 | 1,019 | 978 | 1,004 | +41 | +4.3% | 6,502,300 |
| 2010/11/18 | 970 | 971 | 951 | 963 | -11 | -1.1% | 3,365,700 |
| 2010/11/17 | 975 | 989 | 972 | 974 | -16 | -1.6% | 1,843,500 |
| 2010/11/16 | 986 | 994 | 971 | 990 | +4 | +0.4% | 2,224,900 |
| 2010/11/15 | 1,002 | 1,005 | 974 | 986 | -7 | -0.7% | 2,877,000 |
| 2010/11/12 | 974 | 1,019 | 958 | 993 | +17 | +1.7% | 6,722,400 |
| 2010/11/11 | 975 | 987 | 961 | 976 | +46 | +4.9% | 8,433,400 |
| 2010/11/10 | 927 | 933 | 912 | 930 | +16 | +1.8% | 2,684,800 |
| 2010/11/09 | 969 | 969 | 910 | 914 | -57 | -5.9% | 6,352,100 |
| 2010/11/08 | 971 | 978 | 963 | 971 | +15 | +1.6% | 2,730,500 |
| 2010/11/05 | 941 | 971 | 932 | 956 | +39 | +4.3% | 6,220,000 |
| 2010/11/04 | 910 | 928 | 901 | 917 | +35 | +4% | 7,815,500 |
| 2010/11/02 | 987 | 998 | 875 | 882 | -195 | -18.1% | 17,496,500 |
| 2010/11/01 | 1,041 | 1,090 | 1,016 | 1,077 | +61 | +6% | 4,012,200 |
| 2010/10/29 | 1,078 | 1,090 | 1,005 | 1,016 | -59 | -5.5% | 3,605,700 |
| 2010/10/28 | 1,037 | 1,092 | 1,036 | 1,075 | +28 | +2.7% | 4,025,700 |
| 2010/10/27 | 1,002 | 1,050 | 981 | 1,047 | +39 | +3.9% | 4,613,200 |
| 2010/10/26 | 1,018 | 1,043 | 1,000 | 1,008 | -15 | -1.5% | 4,253,900 |
| 2010/10/25 | 1,054 | 1,080 | 1,021 | 1,023 | -54 | -5% | 3,564,600 |
| 2010/10/22 | 1,099 | 1,105 | 1,072 | 1,077 | -13 | -1.2% | 2,406,500 |
| 2010/10/21 | 1,150 | 1,157 | 1,084 | 1,090 | -51 | -4.5% | 2,918,500 |
| 2010/10/20 | 1,127 | 1,148 | 1,110 | 1,141 | -5 | -0.4% | 1,764,700 |
3401～
3450
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
