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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,183 | 1,194 | 1,135 | 1,146 | -32 | -2.7% | 3,038,700 |
| 2010/10/18 | 1,130 | 1,178 | 1,126 | 1,178 | +54 | +4.8% | 2,638,700 |
| 2010/10/15 | 1,131 | 1,133 | 1,100 | 1,124 | +6 | +0.5% | 2,192,100 |
| 2010/10/14 | 1,131 | 1,170 | 1,112 | 1,118 | -6 | -0.5% | 3,794,500 |
| 2010/10/13 | 1,180 | 1,183 | 1,090 | 1,124 | -64 | -5.4% | 6,468,600 |
| 2010/10/12 | 1,236 | 1,245 | 1,186 | 1,188 | -38 | -3.1% | 1,931,200 |
| 2010/10/08 | 1,250 | 1,256 | 1,223 | 1,226 | -38 | -3% | 2,199,900 |
| 2010/10/07 | 1,277 | 1,307 | 1,256 | 1,264 | +10 | +0.8% | 2,871,900 |
| 2010/10/06 | 1,290 | 1,296 | 1,250 | 1,254 | -46 | -3.5% | 3,540,400 |
| 2010/10/05 | 1,365 | 1,365 | 1,284 | 1,300 | -69 | -5% | 3,033,800 |
| 2010/10/04 | 1,390 | 1,390 | 1,357 | 1,369 | -6 | -0.4% | 1,383,300 |
| 2010/10/01 | 1,378 | 1,381 | 1,362 | 1,375 | +18 | +1.3% | 1,232,400 |
| 2010/09/30 | 1,373 | 1,401 | 1,350 | 1,357 | -16 | -1.2% | 3,206,400 |
| 2010/09/29 | 1,327 | 1,382 | 1,320 | 1,373 | +24 | +1.8% | 2,612,500 |
| 2010/09/28 | 1,380 | 1,386 | 1,346 | 1,349 | -21 | -1.5% | 2,234,100 |
| 2010/09/27 | 1,378 | 1,388 | 1,364 | 1,370 | +12 | +0.9% | 2,799,500 |
| 2010/09/24 | 1,400 | 1,416 | 1,350 | 1,358 | -34 | -2.4% | 4,030,500 |
| 2010/09/22 | 1,420 | 1,426 | 1,390 | 1,392 | -40 | -2.8% | 3,280,000 |
| 2010/09/21 | 1,408 | 1,434 | 1,406 | 1,432 | +42 | +3% | 5,091,500 |
| 2010/09/17 | 1,374 | 1,398 | 1,364 | 1,390 | +24 | +1.8% | 4,880,000 |
| 2010/09/16 | 1,380 | 1,386 | 1,358 | 1,366 | -14 | -1% | 1,886,500 |
| 2010/09/15 | 1,386 | 1,410 | 1,358 | 1,380 | +4 | +0.3% | 5,287,000 |
| 2010/09/14 | 1,334 | 1,382 | 1,328 | 1,376 | +48 | +3.6% | 6,940,000 |
| 2010/09/13 | 1,284 | 1,330 | 1,276 | 1,328 | +46 | +3.6% | 3,266,500 |
| 2010/09/10 | 1,290 | 1,294 | 1,266 | 1,282 | -2 | -0.2% | 1,997,000 |
| 2010/09/09 | 1,296 | 1,310 | 1,276 | 1,284 | -10 | -0.8% | 2,750,000 |
| 2010/09/08 | 1,276 | 1,300 | 1,272 | 1,294 | +24 | +1.9% | 3,200,500 |
| 2010/09/07 | 1,284 | 1,288 | 1,262 | 1,270 | -22 | -1.7% | 1,562,000 |
| 2010/09/06 | 1,300 | 1,306 | 1,288 | 1,292 | +6 | +0.5% | 1,825,500 |
| 2010/09/03 | 1,260 | 1,288 | 1,256 | 1,286 | +30 | +2.4% | 2,151,000 |
| 2010/09/02 | 1,280 | 1,284 | 1,240 | 1,256 | -4 | -0.3% | 1,566,000 |
| 2010/09/01 | 1,250 | 1,266 | 1,242 | 1,260 | +22 | +1.8% | 2,764,500 |
| 2010/08/31 | 1,250 | 1,268 | 1,232 | 1,238 | -18 | -1.4% | 2,989,000 |
| 2010/08/30 | 1,270 | 1,278 | 1,246 | 1,256 | -2 | -0.2% | 2,369,000 |
| 2010/08/27 | 1,266 | 1,272 | 1,246 | 1,258 | -18 | -1.4% | 2,622,500 |
| 2010/08/26 | 1,298 | 1,306 | 1,272 | 1,276 | -14 | -1.1% | 1,690,500 |
| 2010/08/25 | 1,290 | 1,316 | 1,278 | 1,290 | -18 | -1.4% | 1,641,000 |
| 2010/08/24 | 1,312 | 1,326 | 1,290 | 1,308 | -10 | -0.8% | 1,770,500 |
| 2010/08/23 | 1,284 | 1,330 | 1,278 | 1,318 | +10 | +0.8% | 2,726,500 |
| 2010/08/20 | 1,354 | 1,356 | 1,304 | 1,308 | -58 | -4.2% | 3,268,000 |
| 2010/08/19 | 1,366 | 1,382 | 1,350 | 1,366 | -12 | -0.9% | 2,768,000 |
| 2010/08/18 | 1,386 | 1,394 | 1,372 | 1,378 | +4 | +0.3% | 3,151,000 |
| 2010/08/17 | 1,354 | 1,378 | 1,338 | 1,374 | +26 | +1.9% | 4,013,000 |
| 2010/08/16 | 1,342 | 1,366 | 1,324 | 1,348 | +80 | +6.3% | 8,384,500 |
| 2010/08/13 | 1,252 | 1,286 | 1,224 | 1,268 | +34 | +2.8% | 3,090,000 |
| 2010/08/12 | 1,258 | 1,258 | 1,216 | 1,234 | -58 | -4.5% | 3,432,500 |
| 2010/08/11 | 1,302 | 1,318 | 1,284 | 1,292 | -20 | -1.5% | 1,610,000 |
| 2010/08/10 | 1,328 | 1,338 | 1,304 | 1,312 | -4 | -0.3% | 2,501,000 |
| 2010/08/09 | 1,270 | 1,326 | 1,264 | 1,316 | +36 | +2.8% | 2,351,000 |
| 2010/08/06 | 1,278 | 1,288 | 1,236 | 1,280 | -24 | -1.8% | 3,757,000 |
3451～
3500
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
