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 |
|---|---|---|---|---|---|---|---|
| 2017/10/24 | 1,374 | 1,390 | 1,365 | 1,384 | +10 | +0.7% | 23,800 |
| 2017/10/23 | 1,395 | 1,395 | 1,374 | 1,374 | -5 | -0.4% | 37,900 |
| 2017/10/20 | 1,392 | 1,395 | 1,374 | 1,379 | -16 | -1.1% | 43,400 |
| 2017/10/19 | 1,398 | 1,398 | 1,387 | 1,395 | -3 | -0.2% | 23,200 |
| 2017/10/18 | 1,390 | 1,403 | 1,390 | 1,398 | +7 | +0.5% | 25,400 |
| 2017/10/17 | 1,410 | 1,412 | 1,391 | 1,391 | -19 | -1.3% | 45,300 |
| 2017/10/16 | 1,419 | 1,430 | 1,400 | 1,410 | +10 | +0.7% | 140,100 |
| 2017/10/13 | 1,400 | 1,405 | 1,395 | 1,400 | -7 | -0.5% | 21,100 |
| 2017/10/12 | 1,402 | 1,410 | 1,400 | 1,407 | +1 | +0.1% | 30,200 |
| 2017/10/11 | 1,409 | 1,413 | 1,401 | 1,406 | -3 | -0.2% | 8,900 |
| 2017/10/10 | 1,400 | 1,409 | 1,392 | 1,409 | +1 | +0.1% | 30,300 |
| 2017/10/06 | 1,405 | 1,414 | 1,400 | 1,408 | +8 | +0.6% | 25,500 |
| 2017/10/05 | 1,400 | 1,405 | 1,398 | 1,400 | -8 | -0.6% | 38,400 |
| 2017/10/04 | 1,415 | 1,417 | 1,400 | 1,408 | -7 | -0.5% | 40,300 |
| 2017/10/03 | 1,433 | 1,433 | 1,405 | 1,415 | -9 | -0.6% | 53,800 |
| 2017/10/02 | 1,419 | 1,429 | 1,408 | 1,424 | +30 | +2.2% | 55,100 |
| 2017/09/29 | 1,410 | 1,410 | 1,393 | 1,394 | +14 | +1% | 52,900 |
| 2017/09/28 | 1,414 | 1,414 | 1,380 | 1,380 | -30 | -2.1% | 85,000 |
| 2017/09/27 | 1,380 | 1,410 | 1,372 | 1,410 | +38 | +2.8% | 72,800 |
| 2017/09/26 | 1,373 | 1,376 | 1,351 | 1,372 | -1 | -0.1% | 117,100 |
| 2017/09/25 | 1,369 | 1,389 | 1,330 | 1,373 | +94 | +7.3% | 211,900 |
| 2017/09/22 | 1,290 | 1,290 | 1,267 | 1,279 | -11 | -0.9% | 40,900 |
| 2017/09/21 | 1,283 | 1,291 | 1,276 | 1,290 | +16 | +1.3% | 33,600 |
| 2017/09/20 | 1,285 | 1,290 | 1,270 | 1,274 | -4 | -0.3% | 74,000 |
| 2017/09/19 | 1,265 | 1,290 | 1,265 | 1,278 | +22 | +1.8% | 52,100 |
| 2017/09/15 | 1,271 | 1,284 | 1,251 | 1,256 | -30 | -2.3% | 71,900 |
| 2017/09/14 | 1,293 | 1,293 | 1,268 | 1,286 | -14 | -1.1% | 32,900 |
| 2017/09/13 | 1,297 | 1,300 | 1,286 | 1,300 | +18 | +1.4% | 15,900 |
| 2017/09/12 | 1,275 | 1,288 | 1,273 | 1,282 | +3 | +0.2% | 28,500 |
| 2017/09/11 | 1,276 | 1,290 | 1,276 | 1,279 | +6 | +0.5% | 15,200 |
| 2017/09/08 | 1,264 | 1,280 | 1,264 | 1,273 | +10 | +0.8% | 15,100 |
| 2017/09/07 | 1,267 | 1,305 | 1,263 | 1,263 | +3 | +0.2% | 54,800 |
| 2017/09/06 | 1,251 | 1,273 | 1,241 | 1,260 | -5 | -0.4% | 58,300 |
| 2017/09/05 | 1,297 | 1,301 | 1,250 | 1,265 | -40 | -3.1% | 87,700 |
| 2017/09/04 | 1,326 | 1,326 | 1,298 | 1,305 | -20 | -1.5% | 71,700 |
| 2017/09/01 | 1,327 | 1,335 | 1,321 | 1,325 | +5 | +0.4% | 25,100 |
| 2017/08/31 | 1,339 | 1,339 | 1,320 | 1,320 | ±0 | ±0% | 33,700 |
| 2017/08/30 | 1,335 | 1,335 | 1,319 | 1,320 | -11 | -0.8% | 29,900 |
| 2017/08/29 | 1,325 | 1,340 | 1,325 | 1,331 | +1 | +0.1% | 17,000 |
| 2017/08/28 | 1,355 | 1,355 | 1,326 | 1,330 | -20 | -1.5% | 37,800 |
| 2017/08/25 | 1,342 | 1,358 | 1,337 | 1,350 | +12 | +0.9% | 17,800 |
| 2017/08/24 | 1,340 | 1,350 | 1,326 | 1,338 | -1 | -0.1% | 19,000 |
| 2017/08/23 | 1,326 | 1,343 | 1,326 | 1,339 | +20 | +1.5% | 22,700 |
| 2017/08/22 | 1,316 | 1,330 | 1,312 | 1,319 | +3 | +0.2% | 28,500 |
| 2017/08/21 | 1,323 | 1,330 | 1,316 | 1,316 | -3 | -0.2% | 28,800 |
| 2017/08/18 | 1,322 | 1,326 | 1,317 | 1,319 | -6 | -0.5% | 19,500 |
| 2017/08/17 | 1,323 | 1,337 | 1,323 | 1,325 | ±0 | ±0% | 16,700 |
| 2017/08/16 | 1,338 | 1,345 | 1,325 | 1,325 | -13 | -1% | 21,900 |
| 2017/08/15 | 1,347 | 1,350 | 1,328 | 1,338 | +8 | +0.6% | 40,900 |
| 2017/08/14 | 1,309 | 1,341 | 1,302 | 1,330 | -3 | -0.2% | 77,000 |
1601～
1650
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
