グリーンズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 1,177 | 1,218 | 1,159 | 1,188 | +16 | +1.4% | 121,400 |
| 2023/01/30 | 1,159 | 1,184 | 1,150 | 1,172 | +7 | +0.6% | 151,700 |
| 2023/01/27 | 1,162 | 1,187 | 1,143 | 1,165 | -4 | -0.3% | 104,000 |
| 2023/01/26 | 1,160 | 1,208 | 1,135 | 1,169 | +20 | +1.7% | 228,300 |
| 2023/01/25 | 1,099 | 1,160 | 1,090 | 1,149 | +50 | +4.5% | 229,300 |
| 2023/01/24 | 1,090 | 1,117 | 1,069 | 1,099 | +9 | +0.8% | 63,400 |
| 2023/01/23 | 1,085 | 1,110 | 1,085 | 1,090 | +5 | +0.5% | 147,400 |
| 2023/01/20 | 1,042 | 1,087 | 1,042 | 1,085 | +40 | +3.8% | 121,300 |
| 2023/01/19 | 1,027 | 1,064 | 1,003 | 1,045 | +17 | +1.7% | 79,100 |
| 2023/01/18 | 1,001 | 1,034 | 978 | 1,028 | +25 | +2.5% | 150,000 |
| 2023/01/17 | 1,070 | 1,072 | 978 | 1,003 | -69 | -6.4% | 242,900 |
| 2023/01/16 | 1,100 | 1,100 | 1,049 | 1,072 | -35 | -3.2% | 160,500 |
| 2023/01/13 | 1,070 | 1,111 | 1,066 | 1,107 | +37 | +3.5% | 144,900 |
| 2023/01/12 | 1,091 | 1,091 | 1,023 | 1,070 | -28 | -2.6% | 154,100 |
| 2023/01/11 | 1,084 | 1,101 | 1,068 | 1,098 | +16 | +1.5% | 135,100 |
| 2023/01/10 | 1,030 | 1,083 | 1,030 | 1,082 | +44 | +4.2% | 184,900 |
| 2023/01/06 | 1,001 | 1,038 | 995 | 1,038 | +23 | +2.3% | 50,900 |
| 2023/01/05 | 1,015 | 1,022 | 993 | 1,015 | +26 | +2.6% | 64,000 |
| 2023/01/04 | 1,056 | 1,060 | 972 | 989 | -88 | -8.2% | 150,800 |
| 2022/12/30 | 1,064 | 1,083 | 1,041 | 1,077 | +17 | +1.6% | 57,900 |
| 2022/12/29 | 1,005 | 1,080 | 993 | 1,060 | +63 | +6.3% | 170,400 |
| 2022/12/28 | 1,020 | 1,025 | 986 | 997 | -32 | -3.1% | 130,500 |
| 2022/12/27 | 1,021 | 1,040 | 1,014 | 1,029 | +21 | +2.1% | 41,800 |
| 2022/12/26 | 992 | 1,021 | 991 | 1,008 | +18 | +1.8% | 41,000 |
| 2022/12/23 | 997 | 1,003 | 989 | 990 | -19 | -1.9% | 40,500 |
| 2022/12/22 | 1,011 | 1,027 | 1,005 | 1,009 | +4 | +0.4% | 46,800 |
| 2022/12/21 | 1,000 | 1,030 | 991 | 1,005 | -9 | -0.9% | 31,800 |
| 2022/12/20 | 1,041 | 1,042 | 988 | 1,014 | -27 | -2.6% | 90,700 |
| 2022/12/19 | 1,050 | 1,065 | 1,021 | 1,041 | -20 | -1.9% | 66,700 |
| 2022/12/16 | 1,093 | 1,114 | 1,057 | 1,061 | -32 | -2.9% | 64,200 |
| 2022/12/15 | 1,099 | 1,118 | 1,087 | 1,093 | +1 | +0.1% | 35,900 |
| 2022/12/14 | 1,105 | 1,105 | 1,066 | 1,092 | -2 | -0.2% | 61,300 |
| 2022/12/13 | 1,122 | 1,122 | 1,092 | 1,094 | -26 | -2.3% | 48,500 |
| 2022/12/12 | 1,062 | 1,124 | 1,056 | 1,120 | +43 | +4% | 64,700 |
| 2022/12/09 | 1,061 | 1,086 | 1,061 | 1,077 | +8 | +0.7% | 86,000 |
| 2022/12/08 | 1,054 | 1,075 | 1,037 | 1,069 | ±0 | ±0% | 68,100 |
| 2022/12/07 | 1,040 | 1,074 | 1,033 | 1,069 | +23 | +2.2% | 44,100 |
| 2022/12/06 | 1,060 | 1,060 | 1,012 | 1,046 | -14 | -1.3% | 62,300 |
| 2022/12/05 | 1,061 | 1,071 | 1,041 | 1,060 | -16 | -1.5% | 40,400 |
| 2022/12/02 | 1,062 | 1,081 | 1,038 | 1,076 | +4 | +0.4% | 53,900 |
| 2022/12/01 | 1,110 | 1,116 | 1,054 | 1,072 | -49 | -4.4% | 118,100 |
| 2022/11/30 | 1,030 | 1,128 | 1,029 | 1,121 | +108 | +10.7% | 380,200 |
| 2022/11/29 | 999 | 1,033 | 990 | 1,013 | +19 | +1.9% | 48,500 |
| 2022/11/28 | 1,005 | 1,017 | 983 | 994 | -17 | -1.7% | 52,900 |
| 2022/11/25 | 1,003 | 1,020 | 991 | 1,011 | +11 | +1.1% | 46,600 |
| 2022/11/24 | 1,005 | 1,020 | 989 | 1,000 | +8 | +0.8% | 44,100 |
| 2022/11/22 | 1,040 | 1,040 | 990 | 992 | -49 | -4.7% | 86,300 |
| 2022/11/21 | 1,066 | 1,074 | 1,040 | 1,041 | -25 | -2.3% | 50,400 |
| 2022/11/18 | 1,057 | 1,069 | 1,030 | 1,066 | +9 | +0.9% | 57,300 |
| 2022/11/17 | 983 | 1,075 | 975 | 1,057 | +67 | +6.8% | 191,400 |
601～
650
件表示中 / 2030件
類似銘柄と比較する
現在ご覧いただいている「グリーンズ」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 |
|---|---|---|---|---|---|---|---|---|
| グリーンズ | 202,500円 | +19.6% | +13.9% | 1.73% | 6.16倍 | 2.49倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| ジーニー | 156,400円 | +35.2% | +14.7% | 0.00% | 9.66倍 | 2.40倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ライズ | 114,000円 | +24.2% | +18.8% | 1.23% | 16.86倍 | 4.41倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| 学 情 | 180,600円 | +14.6% | +4.8% | 3.71% | 10.52倍 | 1.76倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」新卒向け「Ｒｅ就活キャンパス」を展開 |
| ＦＦＪ | 149,400円 | +9.4% | +10.9% | 3.01% | 14.26倍 | 2.01倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
