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 |
|---|---|---|---|---|---|---|---|
| 2017/08/10 | 1,351 | 1,351 | 1,330 | 1,333 | -27 | -2% | 57,400 |
| 2017/08/09 | 1,358 | 1,373 | 1,331 | 1,360 | +3 | +0.2% | 82,800 |
| 2017/08/08 | 1,311 | 1,393 | 1,310 | 1,357 | -102 | -7% | 439,600 |
| 2017/08/07 | 1,458 | 1,470 | 1,450 | 1,459 | +6 | +0.4% | 67,400 |
| 2017/08/04 | 1,436 | 1,463 | 1,436 | 1,453 | +14 | +1% | 29,100 |
| 2017/08/03 | 1,448 | 1,448 | 1,430 | 1,439 | ±0 | ±0% | 23,400 |
| 2017/08/02 | 1,423 | 1,439 | 1,420 | 1,439 | +18 | +1.3% | 22,000 |
| 2017/08/01 | 1,447 | 1,448 | 1,415 | 1,421 | -23 | -1.6% | 85,400 |
| 2017/07/31 | 1,464 | 1,473 | 1,439 | 1,444 | -16 | -1.1% | 47,500 |
| 2017/07/28 | 1,481 | 1,482 | 1,455 | 1,460 | -19 | -1.3% | 51,000 |
| 2017/07/27 | 1,486 | 1,488 | 1,474 | 1,479 | -1 | -0.1% | 44,700 |
| 2017/07/26 | 1,504 | 1,504 | 1,474 | 1,480 | -19 | -1.3% | 59,000 |
| 2017/07/25 | 1,503 | 1,531 | 1,490 | 1,499 | +1 | +0.1% | 148,800 |
| 2017/07/24 | 1,488 | 1,498 | 1,470 | 1,498 | +29 | +2% | 91,300 |
| 2017/07/21 | 1,470 | 1,487 | 1,456 | 1,469 | -2 | -0.1% | 66,700 |
| 2017/07/20 | 1,444 | 1,475 | 1,442 | 1,471 | +31 | +2.2% | 97,200 |
| 2017/07/19 | 1,439 | 1,440 | 1,434 | 1,440 | +2 | +0.1% | 26,200 |
| 2017/07/18 | 1,445 | 1,445 | 1,432 | 1,438 | +1 | +0.1% | 22,300 |
| 2017/07/14 | 1,432 | 1,439 | 1,430 | 1,437 | +9 | +0.6% | 24,500 |
| 2017/07/13 | 1,430 | 1,440 | 1,423 | 1,428 | +3 | +0.2% | 54,500 |
| 2017/07/12 | 1,444 | 1,445 | 1,423 | 1,425 | -19 | -1.3% | 44,300 |
| 2017/07/11 | 1,436 | 1,445 | 1,427 | 1,444 | +18 | +1.3% | 30,200 |
| 2017/07/10 | 1,439 | 1,440 | 1,422 | 1,426 | +11 | +0.8% | 32,600 |
| 2017/07/07 | 1,410 | 1,424 | 1,401 | 1,415 | -1 | -0.1% | 25,300 |
| 2017/07/06 | 1,417 | 1,419 | 1,409 | 1,416 | +4 | +0.3% | 13,900 |
| 2017/07/05 | 1,404 | 1,417 | 1,400 | 1,412 | +7 | +0.5% | 24,500 |
| 2017/07/04 | 1,410 | 1,413 | 1,398 | 1,405 | -4 | -0.3% | 28,300 |
| 2017/07/03 | 1,411 | 1,411 | 1,400 | 1,409 | +10 | +0.7% | 28,200 |
| 2017/06/30 | 1,391 | 1,409 | 1,385 | 1,399 | -5 | -0.4% | 28,100 |
| 2017/06/29 | 1,400 | 1,409 | 1,390 | 1,404 | +5 | +0.4% | 32,100 |
| 2017/06/28 | 1,411 | 1,417 | 1,391 | 1,399 | -28 | -2% | 63,200 |
| 2017/06/27 | 1,432 | 1,442 | 1,417 | 1,427 | -7 | -0.5% | 54,300 |
| 2017/06/26 | 1,414 | 1,443 | 1,410 | 1,434 | +25 | +1.8% | 57,100 |
| 2017/06/23 | 1,405 | 1,411 | 1,398 | 1,409 | +1 | +0.1% | 36,500 |
| 2017/06/22 | 1,406 | 1,416 | 1,402 | 1,408 | +8 | +0.6% | 27,100 |
| 2017/06/21 | 1,398 | 1,409 | 1,397 | 1,400 | -3 | -0.2% | 31,400 |
| 2017/06/20 | 1,417 | 1,417 | 1,403 | 1,403 | -14 | -1% | 42,000 |
| 2017/06/19 | 1,416 | 1,428 | 1,413 | 1,417 | +9 | +0.6% | 22,300 |
| 2017/06/16 | 1,385 | 1,408 | 1,383 | 1,408 | +21 | +1.5% | 26,800 |
| 2017/06/15 | 1,400 | 1,401 | 1,380 | 1,387 | -11 | -0.8% | 45,600 |
| 2017/06/14 | 1,401 | 1,405 | 1,397 | 1,398 | +1 | +0.1% | 28,500 |
| 2017/06/13 | 1,411 | 1,417 | 1,397 | 1,397 | -26 | -1.8% | 56,100 |
| 2017/06/12 | 1,440 | 1,444 | 1,419 | 1,423 | -14 | -1% | 34,200 |
| 2017/06/09 | 1,434 | 1,446 | 1,430 | 1,437 | -3 | -0.2% | 28,800 |
| 2017/06/08 | 1,440 | 1,450 | 1,427 | 1,440 | +2 | +0.1% | 51,500 |
| 2017/06/07 | 1,440 | 1,440 | 1,422 | 1,438 | -7 | -0.5% | 54,900 |
| 2017/06/06 | 1,434 | 1,453 | 1,434 | 1,445 | +10 | +0.7% | 77,300 |
| 2017/06/05 | 1,450 | 1,450 | 1,434 | 1,435 | -21 | -1.4% | 46,400 |
| 2017/06/02 | 1,456 | 1,470 | 1,439 | 1,456 | +6 | +0.4% | 61,400 |
| 2017/06/01 | 1,450 | 1,486 | 1,425 | 1,450 | +13 | +0.9% | 113,500 |
1651～
1700
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
