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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 1,799 | 1,818 | 1,784 | 1,796 | +7 | +0.4% | 56,500 |
| 2024/11/22 | 1,776 | 1,797 | 1,724 | 1,789 | +4 | +0.2% | 91,000 |
| 2024/11/21 | 1,768 | 1,785 | 1,734 | 1,785 | +17 | +1% | 111,500 |
| 2024/11/20 | 1,756 | 1,812 | 1,751 | 1,768 | +8 | +0.5% | 84,300 |
| 2024/11/19 | 1,784 | 1,800 | 1,737 | 1,760 | -6 | -0.3% | 101,700 |
| 2024/11/18 | 1,685 | 1,766 | 1,685 | 1,766 | +57 | +3.3% | 114,500 |
| 2024/11/15 | 1,670 | 1,712 | 1,636 | 1,709 | +92 | +5.7% | 192,200 |
| 2024/11/14 | 1,571 | 1,652 | 1,500 | 1,617 | +6 | +0.4% | 305,900 |
| 2024/11/13 | 1,598 | 1,636 | 1,598 | 1,611 | +11 | +0.7% | 100,300 |
| 2024/11/12 | 1,596 | 1,631 | 1,596 | 1,600 | +11 | +0.7% | 67,900 |
| 2024/11/11 | 1,584 | 1,602 | 1,576 | 1,589 | +6 | +0.4% | 56,600 |
| 2024/11/08 | 1,595 | 1,609 | 1,571 | 1,583 | -20 | -1.2% | 58,800 |
| 2024/11/07 | 1,585 | 1,614 | 1,573 | 1,603 | +31 | +2% | 67,700 |
| 2024/11/06 | 1,564 | 1,593 | 1,562 | 1,572 | +8 | +0.5% | 39,500 |
| 2024/11/05 | 1,545 | 1,568 | 1,528 | 1,564 | +20 | +1.3% | 29,300 |
| 2024/11/01 | 1,535 | 1,558 | 1,532 | 1,544 | +1 | +0.1% | 50,400 |
| 2024/10/31 | 1,535 | 1,554 | 1,518 | 1,543 | +23 | +1.5% | 47,000 |
| 2024/10/30 | 1,543 | 1,543 | 1,518 | 1,520 | -5 | -0.3% | 88,100 |
| 2024/10/29 | 1,515 | 1,537 | 1,505 | 1,525 | +20 | +1.3% | 44,400 |
| 2024/10/28 | 1,458 | 1,520 | 1,458 | 1,505 | +21 | +1.4% | 73,700 |
| 2024/10/25 | 1,490 | 1,505 | 1,470 | 1,484 | -20 | -1.3% | 71,600 |
| 2024/10/24 | 1,484 | 1,506 | 1,466 | 1,504 | -11 | -0.7% | 104,000 |
| 2024/10/23 | 1,512 | 1,535 | 1,486 | 1,515 | +2 | +0.1% | 71,300 |
| 2024/10/22 | 1,560 | 1,567 | 1,506 | 1,513 | -64 | -4.1% | 102,200 |
| 2024/10/21 | 1,548 | 1,598 | 1,548 | 1,577 | +29 | +1.9% | 67,800 |
| 2024/10/18 | 1,580 | 1,586 | 1,543 | 1,548 | -14 | -0.9% | 76,000 |
| 2024/10/17 | 1,543 | 1,563 | 1,530 | 1,562 | +22 | +1.4% | 77,000 |
| 2024/10/16 | 1,531 | 1,557 | 1,523 | 1,540 | -6 | -0.4% | 43,700 |
| 2024/10/15 | 1,541 | 1,554 | 1,513 | 1,546 | +10 | +0.7% | 65,100 |
| 2024/10/11 | 1,537 | 1,565 | 1,536 | 1,536 | +6 | +0.4% | 45,200 |
| 2024/10/10 | 1,556 | 1,560 | 1,516 | 1,530 | -22 | -1.4% | 82,200 |
| 2024/10/09 | 1,583 | 1,583 | 1,543 | 1,552 | -20 | -1.3% | 95,800 |
| 2024/10/08 | 1,603 | 1,603 | 1,560 | 1,572 | -37 | -2.3% | 70,800 |
| 2024/10/07 | 1,639 | 1,640 | 1,608 | 1,609 | +5 | +0.3% | 40,300 |
| 2024/10/04 | 1,610 | 1,622 | 1,601 | 1,604 | -15 | -0.9% | 50,900 |
| 2024/10/03 | 1,618 | 1,637 | 1,600 | 1,619 | +39 | +2.5% | 66,500 |
| 2024/10/02 | 1,649 | 1,653 | 1,577 | 1,580 | -90 | -5.4% | 108,200 |
| 2024/10/01 | 1,699 | 1,715 | 1,660 | 1,670 | +8 | +0.5% | 55,500 |
| 2024/09/30 | 1,666 | 1,699 | 1,643 | 1,662 | -68 | -3.9% | 78,000 |
| 2024/09/27 | 1,739 | 1,755 | 1,714 | 1,730 | ±0 | ±0% | 62,600 |
| 2024/09/26 | 1,700 | 1,734 | 1,672 | 1,730 | +50 | +3% | 59,100 |
| 2024/09/25 | 1,690 | 1,695 | 1,672 | 1,680 | -10 | -0.6% | 47,100 |
| 2024/09/24 | 1,721 | 1,725 | 1,690 | 1,690 | -33 | -1.9% | 70,200 |
| 2024/09/20 | 1,744 | 1,757 | 1,720 | 1,723 | -32 | -1.8% | 62,300 |
| 2024/09/19 | 1,673 | 1,758 | 1,673 | 1,755 | +105 | +6.4% | 74,700 |
| 2024/09/18 | 1,671 | 1,689 | 1,639 | 1,650 | -27 | -1.6% | 75,000 |
| 2024/09/17 | 1,681 | 1,701 | 1,634 | 1,677 | +8 | +0.5% | 84,200 |
| 2024/09/13 | 1,705 | 1,740 | 1,662 | 1,669 | -60 | -3.5% | 65,800 |
| 2024/09/12 | 1,716 | 1,750 | 1,706 | 1,729 | +59 | +3.5% | 93,500 |
| 2024/09/11 | 1,758 | 1,804 | 1,646 | 1,670 | -55 | -3.2% | 179,200 |
151～
200
件表示中 / 2027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 | 201,100円 | +19.6% | +13.9% | 1.74% | 6.12倍 | 2.47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 |
| 学 情 | 178,000円 | +14.6% | +4.8% | 3.76% | 10.37倍 | 1.73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 |
| 令和ＡＨ | 72,800円 | +12.8% | +10.2% | 3.43% | 24.85倍 | 8.95倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ライズ | 114,500円 | +24.2% | +18.8% | 1.22% | 16.93倍 | 4.43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 |
| ツカダＧＨＤ | 56,000円 | +11.7% | +1.9% | 2.14% | 5.03倍 | 0.82倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
市場注目の銘柄
チャート関連のコラム
