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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,116 | 1,128 | 1,086 | 1,094 | -32 | -2.8% | 2,330,500 |
| 2010/03/09 | 1,132 | 1,154 | 1,124 | 1,126 | -14 | -1.2% | 1,684,000 |
| 2010/03/08 | 1,152 | 1,160 | 1,128 | 1,140 | -4 | -0.3% | 2,867,000 |
| 2010/03/05 | 1,090 | 1,144 | 1,084 | 1,144 | +44 | +4% | 2,341,000 |
| 2010/03/04 | 1,120 | 1,132 | 1,094 | 1,100 | -24 | -2.1% | 2,239,500 |
| 2010/03/03 | 1,150 | 1,152 | 1,124 | 1,124 | -20 | -1.7% | 2,640,500 |
| 2010/03/02 | 1,150 | 1,152 | 1,096 | 1,144 | +6 | +0.5% | 4,165,500 |
| 2010/03/01 | 1,108 | 1,142 | 1,104 | 1,138 | +44 | +4% | 4,071,000 |
| 2010/02/26 | 1,080 | 1,098 | 1,074 | 1,094 | +34 | +3.2% | 2,678,500 |
| 2010/02/25 | 1,070 | 1,100 | 1,054 | 1,060 | ±0 | ±0% | 5,913,000 |
| 2010/02/24 | 999 | 1,062 | 993 | 1,060 | +60 | +6% | 5,343,000 |
| 2010/02/23 | 991 | 1,000 | 981 | 1,000 | +17 | +1.7% | 2,067,000 |
| 2010/02/22 | 981 | 988 | 972 | 983 | +8 | +0.8% | 848,500 |
| 2010/02/19 | 990 | 996 | 970 | 975 | -4 | -0.4% | 1,316,500 |
| 2010/02/18 | 989 | 994 | 971 | 979 | -7 | -0.7% | 1,442,500 |
| 2010/02/17 | 966 | 998 | 956 | 986 | +22 | +2.3% | 2,576,500 |
| 2010/02/16 | 922 | 964 | 920 | 964 | +34 | +3.7% | 1,571,000 |
| 2010/02/15 | 980 | 985 | 926 | 930 | -38 | -3.9% | 2,330,500 |
| 2010/02/12 | 937 | 968 | 926 | 968 | +50 | +5.4% | 2,167,500 |
| 2010/02/10 | 926 | 936 | 907 | 918 | +4 | +0.4% | 1,473,000 |
| 2010/02/09 | 921 | 938 | 895 | 914 | -6 | -0.7% | 2,795,000 |
| 2010/02/08 | 952 | 984 | 917 | 920 | -46 | -4.8% | 3,324,500 |
| 2010/02/05 | 910 | 999 | 907 | 966 | +14 | +1.5% | 4,005,000 |
| 2010/02/04 | 1,028 | 1,034 | 946 | 952 | -62 | -6.1% | 5,438,500 |
| 2010/02/03 | 1,072 | 1,074 | 1,012 | 1,014 | -64 | -5.9% | 4,724,000 |
| 2010/02/02 | 1,010 | 1,080 | 1,010 | 1,078 | +62 | +6.1% | 3,565,500 |
| 2010/02/01 | 1,054 | 1,060 | 966 | 1,016 | -36 | -3.4% | 3,317,500 |
| 2010/01/29 | 1,056 | 1,072 | 1,046 | 1,052 | +6 | +0.6% | 2,874,000 |
| 2010/01/28 | 1,076 | 1,096 | 1,038 | 1,046 | -88 | -7.8% | 6,171,500 |
| 2010/01/27 | 1,150 | 1,168 | 1,120 | 1,134 | +2 | +0.2% | 1,675,000 |
| 2010/01/26 | 1,158 | 1,162 | 1,128 | 1,132 | -26 | -2.2% | 2,098,500 |
| 2010/01/25 | 1,160 | 1,172 | 1,152 | 1,158 | -10 | -0.9% | 1,959,500 |
| 2010/01/22 | 1,160 | 1,176 | 1,148 | 1,168 | -2 | -0.2% | 3,166,500 |
| 2010/01/21 | 1,136 | 1,174 | 1,130 | 1,170 | +40 | +3.5% | 3,574,000 |
| 2010/01/20 | 1,124 | 1,144 | 1,120 | 1,130 | +8 | +0.7% | 2,304,000 |
| 2010/01/19 | 1,160 | 1,166 | 1,110 | 1,122 | -34 | -2.9% | 3,580,000 |
| 2010/01/18 | 1,200 | 1,208 | 1,138 | 1,156 | +16 | +1.4% | 9,481,000 |
| 2010/01/15 | 1,134 | 1,166 | 1,128 | 1,140 | +8 | +0.7% | 3,519,500 |
| 2010/01/14 | 1,138 | 1,146 | 1,104 | 1,132 | -2 | -0.2% | 3,234,500 |
| 2010/01/13 | 1,090 | 1,144 | 1,084 | 1,134 | +60 | +5.6% | 5,731,500 |
| 2010/01/12 | 1,078 | 1,084 | 1,052 | 1,074 | +6 | +0.6% | 2,136,000 |
| 2010/01/08 | 1,062 | 1,076 | 1,058 | 1,068 | +10 | +0.9% | 2,408,000 |
| 2010/01/07 | 1,040 | 1,070 | 1,034 | 1,058 | +24 | +2.3% | 3,476,000 |
| 2010/01/06 | 1,056 | 1,080 | 1,032 | 1,034 | -84 | -7.5% | 8,978,500 |
| 2010/01/05 | 1,168 | 1,170 | 1,112 | 1,118 | -48 | -4.1% | 3,652,500 |
| 2010/01/04 | 1,156 | 1,182 | 1,146 | 1,166 | +22 | +1.9% | 2,554,000 |
| 2009/12/30 | 1,168 | 1,168 | 1,114 | 1,144 | -8 | -0.7% | 4,186,500 |
| 2009/12/29 | 1,186 | 1,194 | 1,150 | 1,152 | -44 | -3.7% | 6,115,500 |
| 2009/12/28 | 1,182 | 1,204 | 1,160 | 1,196 | +26 | +2.2% | 8,985,500 |
| 2009/12/25 | 1,100 | 1,176 | 1,098 | 1,170 | +66 | +6% | 11,097,000 |
3601～
3650
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
