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 |
|---|---|---|---|---|---|---|---|
| 2018/01/10 | 1,718 | 1,799 | 1,718 | 1,799 | +94 | +5.5% | 100,400 |
| 2018/01/09 | 1,720 | 1,720 | 1,697 | 1,705 | -3 | -0.2% | 33,500 |
| 2018/01/05 | 1,702 | 1,710 | 1,696 | 1,708 | -2 | -0.1% | 37,400 |
| 2018/01/04 | 1,687 | 1,728 | 1,687 | 1,710 | +56 | +3.4% | 66,000 |
| 2017/12/29 | 1,680 | 1,680 | 1,646 | 1,654 | +1 | +0.1% | 31,600 |
| 2017/12/28 | 1,685 | 1,690 | 1,652 | 1,653 | -47 | -2.8% | 49,400 |
| 2017/12/27 | 1,626 | 1,708 | 1,626 | 1,700 | +74 | +4.6% | 123,100 |
| 2017/12/26 | 1,618 | 1,680 | 1,611 | 1,626 | +8 | +0.5% | 160,300 |
| 2017/12/25 | 1,629 | 1,630 | 1,600 | 1,618 | -3 | -0.2% | 61,200 |
| 2017/12/22 | 1,613 | 1,635 | 1,600 | 1,621 | +16 | +1% | 84,900 |
| 2017/12/21 | 1,600 | 1,609 | 1,585 | 1,605 | +11 | +0.7% | 51,300 |
| 2017/12/20 | 1,610 | 1,616 | 1,594 | 1,594 | -8 | -0.5% | 55,700 |
| 2017/12/19 | 1,600 | 1,607 | 1,587 | 1,602 | +15 | +0.9% | 43,400 |
| 2017/12/18 | 1,616 | 1,628 | 1,580 | 1,587 | -19 | -1.2% | 104,300 |
| 2017/12/15 | 1,608 | 1,611 | 1,580 | 1,606 | -2 | -0.1% | 65,300 |
| 2017/12/14 | 1,588 | 1,608 | 1,588 | 1,608 | +20 | +1.3% | 23,100 |
| 2017/12/13 | 1,590 | 1,610 | 1,581 | 1,588 | -4 | -0.3% | 40,600 |
| 2017/12/12 | 1,603 | 1,614 | 1,578 | 1,592 | -11 | -0.7% | 69,600 |
| 2017/12/11 | 1,569 | 1,603 | 1,565 | 1,603 | +47 | +3% | 127,200 |
| 2017/12/08 | 1,556 | 1,560 | 1,538 | 1,556 | +9 | +0.6% | 46,900 |
| 2017/12/07 | 1,530 | 1,552 | 1,520 | 1,547 | -5 | -0.3% | 62,300 |
| 2017/12/06 | 1,558 | 1,566 | 1,537 | 1,552 | -6 | -0.4% | 37,000 |
| 2017/12/05 | 1,535 | 1,564 | 1,521 | 1,558 | +41 | +2.7% | 77,100 |
| 2017/12/04 | 1,545 | 1,569 | 1,510 | 1,517 | -31 | -2% | 94,100 |
| 2017/12/01 | 1,550 | 1,564 | 1,535 | 1,548 | +8 | +0.5% | 60,300 |
| 2017/11/30 | 1,559 | 1,559 | 1,530 | 1,540 | -10 | -0.6% | 69,400 |
| 2017/11/29 | 1,543 | 1,554 | 1,538 | 1,550 | +13 | +0.8% | 48,000 |
| 2017/11/28 | 1,534 | 1,539 | 1,494 | 1,537 | +4 | +0.3% | 42,100 |
| 2017/11/27 | 1,545 | 1,579 | 1,519 | 1,533 | -11 | -0.7% | 88,000 |
| 2017/11/24 | 1,545 | 1,547 | 1,527 | 1,544 | +3 | +0.2% | 111,400 |
| 2017/11/22 | 1,507 | 1,544 | 1,500 | 1,541 | +41 | +2.7% | 101,700 |
| 2017/11/21 | 1,505 | 1,505 | 1,490 | 1,500 | ±0 | ±0% | 27,300 |
| 2017/11/20 | 1,488 | 1,517 | 1,488 | 1,500 | +11 | +0.7% | 55,700 |
| 2017/11/17 | 1,492 | 1,497 | 1,475 | 1,489 | +7 | +0.5% | 33,600 |
| 2017/11/16 | 1,464 | 1,492 | 1,461 | 1,482 | +12 | +0.8% | 30,800 |
| 2017/11/15 | 1,490 | 1,495 | 1,465 | 1,470 | -19 | -1.3% | 51,500 |
| 2017/11/14 | 1,500 | 1,509 | 1,489 | 1,489 | -9 | -0.6% | 31,400 |
| 2017/11/13 | 1,488 | 1,506 | 1,473 | 1,498 | +41 | +2.8% | 84,100 |
| 2017/11/10 | 1,438 | 1,470 | 1,435 | 1,457 | -2 | -0.1% | 38,400 |
| 2017/11/09 | 1,466 | 1,480 | 1,441 | 1,459 | -12 | -0.8% | 45,200 |
| 2017/11/08 | 1,485 | 1,500 | 1,460 | 1,471 | -9 | -0.6% | 56,000 |
| 2017/11/07 | 1,489 | 1,513 | 1,477 | 1,480 | ±0 | ±0% | 142,500 |
| 2017/11/06 | 1,445 | 1,480 | 1,441 | 1,480 | +35 | +2.4% | 73,600 |
| 2017/11/02 | 1,459 | 1,469 | 1,436 | 1,445 | -14 | -1% | 52,400 |
| 2017/11/01 | 1,478 | 1,478 | 1,450 | 1,459 | +29 | +2% | 116,300 |
| 2017/10/31 | 1,407 | 1,435 | 1,404 | 1,430 | +26 | +1.9% | 56,100 |
| 2017/10/30 | 1,404 | 1,406 | 1,397 | 1,404 | +2 | +0.1% | 29,200 |
| 2017/10/27 | 1,398 | 1,404 | 1,395 | 1,402 | +4 | +0.3% | 24,200 |
| 2017/10/26 | 1,385 | 1,398 | 1,380 | 1,398 | +10 | +0.7% | 16,900 |
| 2017/10/25 | 1,394 | 1,398 | 1,382 | 1,388 | +4 | +0.3% | 22,500 |
1551～
1600
件表示中 / 1747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 | 220,800円 | +7.9% | +26.0% | 1.04% | 7.30倍 | 3.66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 |
| エアトリ | 137,500円 | +12.3% | -80.6% | 0.73% | 123.10倍 | 2.33倍 |
|
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 |
| ＩＮＦＯＲＩＣＨ | 324,500円 | +30.3% | +139.3% | 0.00% | 20.27倍 | 9.98倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
| 日本ケア | 187,500円 | +10.2% | +13.6% | 3.73% | 16.18倍 | 1.76倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| ウェルビー | 108,500円 | - | - | - | - | 6.66倍 |
|
精神障害者への就労支援事業と発達障害児の支援行う療育事業が軸。ＭＢＯで非上場化目指す |
市場注目の銘柄
チャート関連のコラム
