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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,388 | 1,395 | 1,347 | 1,376 | -21 | -1.5% | 122,400 |
| 2023/07/20 | 1,383 | 1,435 | 1,378 | 1,397 | -3 | -0.2% | 92,100 |
| 2023/07/19 | 1,413 | 1,417 | 1,388 | 1,400 | -1 | -0.1% | 94,700 |
| 2023/07/18 | 1,411 | 1,440 | 1,378 | 1,401 | -7 | -0.5% | 135,600 |
| 2023/07/14 | 1,483 | 1,483 | 1,391 | 1,408 | +12 | +0.9% | 117,600 |
| 2023/07/13 | 1,429 | 1,431 | 1,384 | 1,396 | -63 | -4.3% | 229,300 |
| 2023/07/12 | 1,444 | 1,495 | 1,431 | 1,459 | +31 | +2.2% | 242,200 |
| 2023/07/11 | 1,325 | 1,428 | 1,318 | 1,428 | +101 | +7.6% | 163,600 |
| 2023/07/10 | 1,320 | 1,333 | 1,305 | 1,327 | +5 | +0.4% | 40,600 |
| 2023/07/07 | 1,298 | 1,342 | 1,296 | 1,322 | ±0 | ±0% | 63,200 |
| 2023/07/06 | 1,361 | 1,361 | 1,315 | 1,322 | -33 | -2.4% | 78,700 |
| 2023/07/05 | 1,350 | 1,370 | 1,340 | 1,355 | +5 | +0.4% | 45,600 |
| 2023/07/04 | 1,339 | 1,367 | 1,339 | 1,350 | +2 | +0.1% | 42,100 |
| 2023/07/03 | 1,340 | 1,371 | 1,333 | 1,348 | +8 | +0.6% | 51,300 |
| 2023/06/30 | 1,343 | 1,368 | 1,333 | 1,340 | ±0 | ±0% | 43,900 |
| 2023/06/29 | 1,327 | 1,380 | 1,327 | 1,340 | +23 | +1.7% | 78,900 |
| 2023/06/28 | 1,334 | 1,336 | 1,297 | 1,317 | -5 | -0.4% | 68,200 |
| 2023/06/27 | 1,310 | 1,325 | 1,283 | 1,322 | -11 | -0.8% | 100,800 |
| 2023/06/26 | 1,358 | 1,370 | 1,321 | 1,333 | -17 | -1.3% | 116,400 |
| 2023/06/23 | 1,346 | 1,378 | 1,339 | 1,350 | +9 | +0.7% | 96,200 |
| 2023/06/22 | 1,360 | 1,399 | 1,339 | 1,341 | -19 | -1.4% | 98,200 |
| 2023/06/21 | 1,319 | 1,385 | 1,310 | 1,360 | +60 | +4.6% | 149,200 |
| 2023/06/20 | 1,255 | 1,310 | 1,255 | 1,300 | +50 | +4% | 140,700 |
| 2023/06/19 | 1,234 | 1,272 | 1,226 | 1,250 | +37 | +3.1% | 91,900 |
| 2023/06/16 | 1,178 | 1,219 | 1,160 | 1,213 | +35 | +3% | 89,200 |
| 2023/06/15 | 1,194 | 1,204 | 1,175 | 1,178 | -19 | -1.6% | 73,700 |
| 2023/06/14 | 1,220 | 1,230 | 1,192 | 1,197 | -39 | -3.2% | 85,300 |
| 2023/06/13 | 1,250 | 1,260 | 1,227 | 1,236 | -13 | -1% | 76,300 |
| 2023/06/12 | 1,250 | 1,257 | 1,226 | 1,249 | +5 | +0.4% | 47,800 |
| 2023/06/09 | 1,265 | 1,265 | 1,228 | 1,244 | -6 | -0.5% | 77,800 |
| 2023/06/08 | 1,300 | 1,307 | 1,242 | 1,250 | -72 | -5.4% | 126,600 |
| 2023/06/07 | 1,336 | 1,348 | 1,295 | 1,322 | -14 | -1% | 88,100 |
| 2023/06/06 | 1,372 | 1,372 | 1,324 | 1,336 | -41 | -3% | 92,700 |
| 2023/06/05 | 1,386 | 1,389 | 1,339 | 1,377 | +2 | +0.1% | 64,400 |
| 2023/06/02 | 1,398 | 1,420 | 1,370 | 1,375 | -10 | -0.7% | 60,400 |
| 2023/06/01 | 1,342 | 1,398 | 1,329 | 1,385 | +42 | +3.1% | 67,400 |
| 2023/05/31 | 1,338 | 1,379 | 1,336 | 1,343 | +5 | +0.4% | 83,900 |
| 2023/05/30 | 1,329 | 1,350 | 1,320 | 1,338 | +11 | +0.8% | 42,100 |
| 2023/05/29 | 1,352 | 1,352 | 1,306 | 1,327 | -10 | -0.7% | 63,500 |
| 2023/05/26 | 1,319 | 1,357 | 1,306 | 1,337 | +18 | +1.4% | 95,400 |
| 2023/05/25 | 1,303 | 1,329 | 1,290 | 1,319 | -2 | -0.2% | 100,900 |
| 2023/05/24 | 1,337 | 1,357 | 1,288 | 1,321 | -33 | -2.4% | 136,300 |
| 2023/05/23 | 1,472 | 1,475 | 1,341 | 1,354 | -118 | -8% | 273,600 |
| 2023/05/22 | 1,442 | 1,519 | 1,435 | 1,472 | +23 | +1.6% | 123,000 |
| 2023/05/19 | 1,492 | 1,492 | 1,445 | 1,449 | -13 | -0.9% | 106,600 |
| 2023/05/18 | 1,510 | 1,515 | 1,447 | 1,462 | -35 | -2.3% | 74,500 |
| 2023/05/17 | 1,465 | 1,515 | 1,452 | 1,497 | +26 | +1.8% | 97,200 |
| 2023/05/16 | 1,423 | 1,486 | 1,353 | 1,471 | +46 | +3.2% | 167,000 |
| 2023/05/15 | 1,463 | 1,512 | 1,418 | 1,425 | -68 | -4.6% | 241,300 |
| 2023/05/12 | 1,497 | 1,515 | 1,450 | 1,493 | -15 | -1% | 153,200 |
201～
250
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
