グリーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/04/28 | 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 |
| 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 |
3501～
3550
件表示中 / 4077件
類似銘柄と比較する
現在ご覧いただいている「グリーＨＤ」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ＨＤ | 46,000円 | +17.8% | +107.4% | 3.26% | 15.07倍 | 0.85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 |
| シーイーシー | 236,500円 | +7.6% | +0.2% | 2.75% | 15.06倍 | 1.83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 |
| エムアップＨＤ | 231,600円 | +8.6% | +14.3% | 0.86% | 32.90倍 | 10.67倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| 三菱総研 | 496,500円 | +5.8% | -7.9% | 3.22% | 19.07倍 | 1.10倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| 東計電算 | 421,500円 | +6.8% | +7.2% | 2.97% | 15.71倍 | 1.79倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
市場注目の銘柄
チャート関連のコラム
