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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,320 | 1,328 | 1,290 | 1,304 | +8 | +0.6% | 2,475,500 |
| 2010/08/04 | 1,356 | 1,356 | 1,296 | 1,296 | -60 | -4.4% | 4,306,500 |
| 2010/08/03 | 1,442 | 1,452 | 1,350 | 1,356 | -70 | -4.9% | 4,179,000 |
| 2010/08/02 | 1,420 | 1,474 | 1,414 | 1,426 | +8 | +0.6% | 2,825,500 |
| 2010/07/30 | 1,432 | 1,438 | 1,414 | 1,418 | -16 | -1.1% | 2,292,000 |
| 2010/07/29 | 1,410 | 1,446 | 1,408 | 1,434 | +12 | +0.8% | 3,116,500 |
| 2010/07/28 | 1,418 | 1,436 | 1,394 | 1,422 | +10 | +0.7% | 2,549,500 |
| 2010/07/27 | 1,460 | 1,466 | 1,404 | 1,412 | -26 | -1.8% | 3,092,500 |
| 2010/07/26 | 1,400 | 1,444 | 1,400 | 1,438 | +58 | +4.2% | 3,824,000 |
| 2010/07/23 | 1,330 | 1,388 | 1,318 | 1,380 | +100 | +7.8% | 7,092,500 |
| 2010/07/22 | 1,324 | 1,330 | 1,268 | 1,280 | -52 | -3.9% | 2,981,000 |
| 2010/07/21 | 1,300 | 1,336 | 1,294 | 1,332 | +60 | +4.7% | 5,484,500 |
| 2010/07/20 | 1,240 | 1,298 | 1,236 | 1,272 | +12 | +1% | 2,036,500 |
| 2010/07/16 | 1,272 | 1,290 | 1,236 | 1,260 | -20 | -1.6% | 2,263,000 |
| 2010/07/15 | 1,300 | 1,304 | 1,262 | 1,280 | -14 | -1.1% | 3,484,000 |
| 2010/07/14 | 1,240 | 1,302 | 1,224 | 1,294 | +72 | +5.9% | 6,018,000 |
| 2010/07/13 | 1,242 | 1,268 | 1,216 | 1,222 | -18 | -1.5% | 4,711,500 |
| 2010/07/12 | 1,244 | 1,246 | 1,180 | 1,240 | -14 | -1.1% | 9,916,500 |
| 2010/07/09 | 1,286 | 1,342 | 1,250 | 1,254 | -52 | -4% | 8,346,000 |
| 2010/07/08 | 1,440 | 1,448 | 1,286 | 1,306 | -94 | -6.7% | 8,355,000 |
| 2010/07/07 | 1,474 | 1,476 | 1,394 | 1,400 | -70 | -4.8% | 3,644,000 |
| 2010/07/06 | 1,470 | 1,484 | 1,432 | 1,470 | ±0 | ±0% | 2,290,000 |
| 2010/07/05 | 1,498 | 1,510 | 1,446 | 1,470 | +16 | +1.1% | 4,364,500 |
| 2010/07/02 | 1,410 | 1,462 | 1,390 | 1,454 | +82 | +6% | 5,184,500 |
| 2010/07/01 | 1,398 | 1,458 | 1,370 | 1,372 | -52 | -3.7% | 3,350,500 |
| 2010/06/30 | 1,384 | 1,438 | 1,336 | 1,424 | -6 | -0.4% | 5,931,000 |
| 2010/06/29 | 1,490 | 1,510 | 1,402 | 1,430 | -66 | -4.4% | 7,396,000 |
| 2010/06/28 | 1,560 | 1,580 | 1,492 | 1,496 | -48 | -3.1% | 4,496,500 |
| 2010/06/25 | 1,494 | 1,568 | 1,494 | 1,544 | +30 | +2% | 6,680,000 |
| 2010/06/24 | 1,460 | 1,530 | 1,460 | 1,514 | +52 | +3.6% | 3,443,000 |
| 2010/06/23 | 1,468 | 1,480 | 1,452 | 1,462 | -34 | -2.3% | 3,075,000 |
| 2010/06/22 | 1,502 | 1,544 | 1,480 | 1,496 | -32 | -2.1% | 5,208,500 |
| 2010/06/21 | 1,454 | 1,554 | 1,450 | 1,528 | +76 | +5.2% | 6,828,000 |
| 2010/06/18 | 1,470 | 1,484 | 1,444 | 1,452 | -16 | -1.1% | 3,247,000 |
| 2010/06/17 | 1,422 | 1,470 | 1,404 | 1,468 | +34 | +2.4% | 4,193,500 |
| 2010/06/16 | 1,400 | 1,442 | 1,396 | 1,434 | +52 | +3.8% | 4,113,500 |
| 2010/06/15 | 1,380 | 1,392 | 1,338 | 1,382 | +4 | +0.3% | 3,745,500 |
| 2010/06/14 | 1,342 | 1,382 | 1,330 | 1,378 | +56 | +4.2% | 2,621,500 |
| 2010/06/11 | 1,358 | 1,364 | 1,316 | 1,322 | -16 | -1.2% | 1,564,500 |
| 2010/06/10 | 1,332 | 1,350 | 1,296 | 1,338 | +6 | +0.5% | 2,240,000 |
| 2010/06/09 | 1,386 | 1,398 | 1,314 | 1,332 | -50 | -3.6% | 3,853,500 |
| 2010/06/08 | 1,350 | 1,410 | 1,316 | 1,382 | +18 | +1.3% | 4,038,500 |
| 2010/06/07 | 1,400 | 1,446 | 1,362 | 1,364 | -64 | -4.5% | 4,716,500 |
| 2010/06/04 | 1,360 | 1,428 | 1,360 | 1,428 | +76 | +5.6% | 4,069,500 |
| 2010/06/03 | 1,374 | 1,382 | 1,346 | 1,352 | -2 | -0.1% | 2,939,000 |
| 2010/06/02 | 1,350 | 1,400 | 1,316 | 1,354 | +64 | +5% | 10,310,500 |
| 2010/06/01 | 1,242 | 1,296 | 1,232 | 1,290 | +62 | +5% | 6,578,500 |
| 2010/05/31 | 1,194 | 1,248 | 1,194 | 1,228 | +74 | +6.4% | 4,731,500 |
| 2010/05/28 | 1,190 | 1,200 | 1,142 | 1,154 | -16 | -1.4% | 1,866,500 |
| 2010/05/27 | 1,120 | 1,180 | 1,104 | 1,170 | +56 | +5% | 1,738,500 |
3501～
3550
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
