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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,641 | 1,680 | 1,610 | 1,627 | -31 | -1.9% | 69,000 |
| 2024/09/05 | 1,614 | 1,662 | 1,606 | 1,658 | +43 | +2.7% | 76,800 |
| 2024/09/04 | 1,625 | 1,660 | 1,610 | 1,615 | -80 | -4.7% | 95,400 |
| 2024/09/03 | 1,657 | 1,704 | 1,650 | 1,695 | +58 | +3.5% | 90,100 |
| 2024/09/02 | 1,650 | 1,660 | 1,611 | 1,637 | -1 | -0.1% | 67,500 |
| 2024/08/30 | 1,560 | 1,642 | 1,556 | 1,638 | +78 | +5% | 103,600 |
| 2024/08/29 | 1,534 | 1,576 | 1,524 | 1,560 | +20 | +1.3% | 77,800 |
| 2024/08/28 | 1,560 | 1,560 | 1,520 | 1,540 | -18 | -1.2% | 52,100 |
| 2024/08/27 | 1,509 | 1,558 | 1,501 | 1,558 | +22 | +1.4% | 77,100 |
| 2024/08/26 | 1,533 | 1,544 | 1,508 | 1,536 | +2 | +0.1% | 88,400 |
| 2024/08/23 | 1,551 | 1,551 | 1,501 | 1,534 | -14 | -0.9% | 94,400 |
| 2024/08/22 | 1,606 | 1,610 | 1,528 | 1,548 | -58 | -3.6% | 86,800 |
| 2024/08/21 | 1,606 | 1,622 | 1,581 | 1,606 | -40 | -2.4% | 94,000 |
| 2024/08/20 | 1,630 | 1,668 | 1,614 | 1,646 | +56 | +3.5% | 102,700 |
| 2024/08/19 | 1,658 | 1,711 | 1,582 | 1,590 | -78 | -4.7% | 149,200 |
| 2024/08/16 | 1,615 | 1,668 | 1,591 | 1,668 | +93 | +5.9% | 143,700 |
| 2024/08/15 | 1,508 | 1,614 | 1,483 | 1,575 | +85 | +5.7% | 177,200 |
| 2024/08/14 | 1,440 | 1,526 | 1,393 | 1,490 | -129 | -8% | 638,800 |
| 2024/08/13 | 1,547 | 1,625 | 1,547 | 1,619 | +136 | +9.2% | 235,400 |
| 2024/08/09 | 1,497 | 1,520 | 1,456 | 1,483 | +16 | +1.1% | 187,100 |
| 2024/08/08 | 1,480 | 1,497 | 1,414 | 1,467 | -13 | -0.9% | 129,800 |
| 2024/08/07 | 1,393 | 1,516 | 1,375 | 1,480 | +27 | +1.9% | 233,100 |
| 2024/08/06 | 1,417 | 1,484 | 1,390 | 1,453 | +156 | +12% | 226,600 |
| 2024/08/05 | 1,496 | 1,539 | 1,280 | 1,297 | -319 | -19.7% | 514,900 |
| 2024/08/02 | 1,631 | 1,682 | 1,616 | 1,616 | -135 | -7.7% | 257,200 |
| 2024/08/01 | 1,868 | 1,868 | 1,712 | 1,751 | -139 | -7.4% | 277,800 |
| 2024/07/31 | 1,857 | 1,890 | 1,787 | 1,890 | +18 | +1% | 128,200 |
| 2024/07/30 | 1,890 | 1,898 | 1,858 | 1,872 | -38 | -2% | 111,700 |
| 2024/07/29 | 1,902 | 1,921 | 1,886 | 1,910 | +48 | +2.6% | 52,600 |
| 2024/07/26 | 1,867 | 1,915 | 1,850 | 1,862 | +14 | +0.8% | 74,300 |
| 2024/07/25 | 1,866 | 1,890 | 1,845 | 1,848 | -55 | -2.9% | 120,000 |
| 2024/07/24 | 1,965 | 1,981 | 1,903 | 1,903 | -87 | -4.4% | 77,400 |
| 2024/07/23 | 1,929 | 1,993 | 1,929 | 1,990 | +77 | +4% | 167,000 |
| 2024/07/22 | 1,914 | 1,930 | 1,892 | 1,913 | -11 | -0.6% | 57,800 |
| 2024/07/19 | 1,927 | 1,940 | 1,903 | 1,924 | +13 | +0.7% | 56,500 |
| 2024/07/18 | 1,956 | 1,957 | 1,911 | 1,911 | -54 | -2.7% | 105,000 |
| 2024/07/17 | 1,998 | 2,035 | 1,962 | 1,965 | -17 | -0.9% | 266,900 |
| 2024/07/16 | 2,014 | 2,030 | 1,982 | 1,982 | -27 | -1.3% | 76,500 |
| 2024/07/12 | 1,995 | 2,044 | 1,988 | 2,009 | -21 | -1% | 86,900 |
| 2024/07/11 | 2,038 | 2,057 | 2,020 | 2,030 | -2 | -0.1% | 87,200 |
| 2024/07/10 | 1,955 | 2,033 | 1,920 | 2,032 | +96 | +5% | 117,600 |
| 2024/07/09 | 1,938 | 1,946 | 1,907 | 1,936 | -19 | -1% | 87,200 |
| 2024/07/08 | 1,999 | 2,018 | 1,938 | 1,955 | -38 | -1.9% | 100,100 |
| 2024/07/05 | 1,990 | 2,008 | 1,960 | 1,993 | +12 | +0.6% | 78,300 |
| 2024/07/04 | 1,976 | 1,989 | 1,960 | 1,981 | +5 | +0.3% | 43,000 |
| 2024/07/03 | 1,923 | 1,976 | 1,920 | 1,976 | +41 | +2.1% | 57,600 |
| 2024/07/02 | 1,919 | 1,952 | 1,913 | 1,935 | +28 | +1.5% | 56,500 |
| 2024/07/01 | 1,925 | 1,932 | 1,891 | 1,907 | -18 | -0.9% | 90,800 |
| 2024/06/28 | 1,964 | 1,964 | 1,910 | 1,925 | -20 | -1% | 85,100 |
| 2024/06/27 | 1,928 | 1,979 | 1,925 | 1,945 | -6 | -0.3% | 64,600 |
51～
100
件表示中 / 1875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 | - | +14.2% | -8.9% | - | - | - |
|
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 |
| ポート | - | +26.9% | +32.1% | - | - | - |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ファルコＨＤ | - | -1.0% | +4.9% | - | - | - |
|
臨床検査受託大手、調剤薬局も展開。がん免疫療法の薬剤効果判定等コンパニオン診断薬育成 |
| エアトリ | - | +5.1% | -53.7% | - | - | - |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| 東 祥 | - | +9.9% | +22.0% | - | - | - |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
