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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 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 |
| 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 |
1851～
1900
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
