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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,138 | 1,138 | 1,068 | 1,114 | +16 | +1.5% | 2,332,000 |
| 2010/05/25 | 1,164 | 1,174 | 1,098 | 1,098 | -70 | -6% | 1,922,500 |
| 2010/05/24 | 1,180 | 1,182 | 1,124 | 1,168 | ±0 | ±0% | 2,390,000 |
| 2010/05/21 | 1,182 | 1,192 | 1,156 | 1,168 | -58 | -4.7% | 4,709,500 |
| 2010/05/20 | 1,174 | 1,232 | 1,170 | 1,226 | +72 | +6.2% | 7,460,500 |
| 2010/05/19 | 1,102 | 1,156 | 1,086 | 1,154 | +58 | +5.3% | 2,502,500 |
| 2010/05/18 | 1,120 | 1,136 | 1,086 | 1,096 | -22 | -2% | 1,354,000 |
| 2010/05/17 | 1,150 | 1,154 | 1,100 | 1,118 | -38 | -3.3% | 2,422,500 |
| 2010/05/14 | 1,134 | 1,158 | 1,134 | 1,156 | +12 | +1% | 1,765,500 |
| 2010/05/13 | 1,108 | 1,144 | 1,106 | 1,144 | +32 | +2.9% | 1,628,500 |
| 2010/05/12 | 1,104 | 1,118 | 1,096 | 1,112 | +10 | +0.9% | 1,867,000 |
| 2010/05/11 | 1,120 | 1,134 | 1,094 | 1,102 | +8 | +0.7% | 3,433,000 |
| 2010/05/10 | 1,060 | 1,110 | 1,060 | 1,094 | +30 | +2.8% | 3,211,000 |
| 2010/05/07 | 1,008 | 1,078 | 999 | 1,064 | +24 | +2.3% | 4,480,000 |
| 2010/05/06 | 1,042 | 1,070 | 998 | 1,040 | -2 | -0.2% | 5,408,000 |
| 2010/04/30 | 1,086 | 1,098 | 1,016 | 1,042 | -74 | -6.6% | 7,131,500 |
| 2010/04/28 | 1,102 | 1,138 | 1,100 | 1,116 | -20 | -1.8% | 2,304,000 |
| 2010/04/27 | 1,152 | 1,154 | 1,132 | 1,136 | -16 | -1.4% | 1,187,500 |
| 2010/04/26 | 1,164 | 1,166 | 1,146 | 1,152 | -2 | -0.2% | 1,123,000 |
| 2010/04/23 | 1,120 | 1,160 | 1,110 | 1,154 | +38 | +3.4% | 3,127,000 |
| 2010/04/22 | 1,090 | 1,116 | 1,076 | 1,116 | +28 | +2.6% | 1,797,500 |
| 2010/04/21 | 1,096 | 1,114 | 1,080 | 1,088 | +8 | +0.7% | 2,083,500 |
| 2010/04/20 | 1,118 | 1,122 | 1,070 | 1,080 | -32 | -2.9% | 1,515,500 |
| 2010/04/19 | 1,116 | 1,124 | 1,096 | 1,112 | -22 | -1.9% | 1,659,000 |
| 2010/04/16 | 1,150 | 1,154 | 1,130 | 1,134 | -22 | -1.9% | 1,671,500 |
| 2010/04/15 | 1,160 | 1,160 | 1,144 | 1,156 | -4 | -0.3% | 754,000 |
| 2010/04/14 | 1,154 | 1,164 | 1,152 | 1,160 | +2 | +0.2% | 964,500 |
| 2010/04/13 | 1,146 | 1,168 | 1,144 | 1,158 | +4 | +0.3% | 1,051,500 |
| 2010/04/12 | 1,166 | 1,170 | 1,146 | 1,154 | -6 | -0.5% | 1,296,500 |
| 2010/04/09 | 1,128 | 1,162 | 1,118 | 1,160 | +36 | +3.2% | 3,124,500 |
| 2010/04/08 | 1,100 | 1,140 | 1,098 | 1,124 | +22 | +2% | 2,184,000 |
| 2010/04/07 | 1,094 | 1,116 | 1,094 | 1,102 | ±0 | ±0% | 1,260,500 |
| 2010/04/06 | 1,116 | 1,128 | 1,096 | 1,102 | -14 | -1.3% | 1,701,500 |
| 2010/04/05 | 1,130 | 1,134 | 1,112 | 1,116 | -20 | -1.8% | 1,392,000 |
| 2010/04/02 | 1,130 | 1,148 | 1,130 | 1,136 | +8 | +0.7% | 1,406,000 |
| 2010/04/01 | 1,140 | 1,140 | 1,126 | 1,128 | -14 | -1.2% | 1,491,500 |
| 2010/03/31 | 1,158 | 1,162 | 1,136 | 1,142 | -24 | -2.1% | 1,405,000 |
| 2010/03/30 | 1,132 | 1,166 | 1,126 | 1,166 | +30 | +2.6% | 2,078,500 |
| 2010/03/29 | 1,138 | 1,150 | 1,130 | 1,136 | -8 | -0.7% | 777,000 |
| 2010/03/26 | 1,140 | 1,148 | 1,116 | 1,144 | -4 | -0.3% | 1,650,000 |
| 2010/03/25 | 1,164 | 1,172 | 1,144 | 1,148 | -16 | -1.4% | 1,146,500 |
| 2010/03/24 | 1,176 | 1,180 | 1,156 | 1,164 | -12 | -1% | 2,086,000 |
| 2010/03/23 | 1,160 | 1,176 | 1,136 | 1,176 | +24 | +2.1% | 1,953,500 |
| 2010/03/19 | 1,146 | 1,170 | 1,144 | 1,152 | +8 | +0.7% | 2,132,500 |
| 2010/03/18 | 1,140 | 1,174 | 1,130 | 1,144 | ±0 | ±0% | 4,898,000 |
| 2010/03/17 | 1,104 | 1,144 | 1,094 | 1,144 | +70 | +6.5% | 4,454,500 |
| 2010/03/16 | 1,098 | 1,116 | 1,070 | 1,074 | -32 | -2.9% | 1,217,500 |
| 2010/03/15 | 1,110 | 1,116 | 1,092 | 1,106 | -8 | -0.7% | 997,000 |
| 2010/03/12 | 1,094 | 1,114 | 1,088 | 1,114 | +34 | +3.1% | 2,014,000 |
| 2010/03/11 | 1,086 | 1,092 | 1,048 | 1,080 | -14 | -1.3% | 2,665,000 |
3551～
3600
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
