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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 1,964 | 1,964 | 1,910 | 1,925 | -20 | -1% | 85,100 |
| 2024/06/27 | 1,928 | 1,979 | 1,925 | 1,945 | -6 | -0.3% | 64,600 |
| 2024/06/26 | 1,945 | 1,982 | 1,940 | 1,951 | +19 | +1% | 91,400 |
| 2024/06/25 | 1,940 | 1,961 | 1,924 | 1,932 | -2 | -0.1% | 67,100 |
| 2024/06/24 | 1,934 | 1,975 | 1,908 | 1,934 | -7 | -0.4% | 117,100 |
| 2024/06/21 | 1,881 | 1,990 | 1,878 | 1,941 | +100 | +5.4% | 253,200 |
| 2024/06/20 | 1,930 | 1,935 | 1,833 | 1,841 | -100 | -5.2% | 177,500 |
| 2024/06/19 | 1,997 | 1,997 | 1,940 | 1,941 | -50 | -2.5% | 92,100 |
| 2024/06/18 | 1,914 | 1,994 | 1,911 | 1,991 | +86 | +4.5% | 139,600 |
| 2024/06/17 | 1,900 | 1,910 | 1,843 | 1,905 | -9 | -0.5% | 189,300 |
| 2024/06/14 | 1,886 | 1,947 | 1,860 | 1,914 | +16 | +0.8% | 138,000 |
| 2024/06/13 | 1,970 | 1,970 | 1,885 | 1,898 | -72 | -3.7% | 236,700 |
| 2024/06/12 | 1,963 | 1,992 | 1,953 | 1,970 | -10 | -0.5% | 97,800 |
| 2024/06/11 | 2,030 | 2,047 | 1,980 | 1,980 | -55 | -2.7% | 103,100 |
| 2024/06/10 | 2,046 | 2,053 | 2,020 | 2,035 | -11 | -0.5% | 88,100 |
| 2024/06/07 | 2,050 | 2,079 | 2,038 | 2,046 | +6 | +0.3% | 69,600 |
| 2024/06/06 | 2,000 | 2,058 | 1,998 | 2,040 | +57 | +2.9% | 140,700 |
| 2024/06/05 | 2,015 | 2,023 | 1,969 | 1,983 | -60 | -2.9% | 189,800 |
| 2024/06/04 | 2,046 | 2,111 | 2,036 | 2,043 | +4 | +0.2% | 210,300 |
| 2024/06/03 | 2,049 | 2,080 | 2,030 | 2,039 | ±0 | ±0% | 111,800 |
| 2024/05/31 | 2,038 | 2,075 | 2,003 | 2,039 | +1 | ±0% | 124,300 |
| 2024/05/30 | 2,010 | 2,048 | 1,978 | 2,038 | +4 | +0.2% | 223,900 |
| 2024/05/29 | 2,203 | 2,203 | 2,020 | 2,034 | -187 | -8.4% | 394,000 |
| 2024/05/28 | 2,154 | 2,247 | 2,154 | 2,221 | +69 | +3.2% | 103,100 |
| 2024/05/27 | 2,132 | 2,165 | 2,122 | 2,152 | +23 | +1.1% | 51,800 |
| 2024/05/24 | 2,110 | 2,131 | 2,081 | 2,129 | -11 | -0.5% | 112,500 |
| 2024/05/23 | 2,237 | 2,237 | 2,123 | 2,140 | -53 | -2.4% | 112,200 |
| 2024/05/22 | 2,261 | 2,313 | 2,193 | 2,193 | -69 | -3.1% | 132,200 |
| 2024/05/21 | 2,310 | 2,355 | 2,246 | 2,262 | -29 | -1.3% | 153,400 |
| 2024/05/20 | 2,225 | 2,295 | 2,196 | 2,291 | +83 | +3.8% | 160,700 |
| 2024/05/17 | 2,122 | 2,208 | 2,116 | 2,208 | +77 | +3.6% | 94,900 |
| 2024/05/16 | 2,169 | 2,175 | 2,075 | 2,131 | -44 | -2% | 155,900 |
| 2024/05/15 | 2,200 | 2,203 | 2,092 | 2,175 | -32 | -1.4% | 214,000 |
| 2024/05/14 | 2,257 | 2,360 | 2,190 | 2,207 | ±0 | ±0% | 404,200 |
| 2024/05/13 | 2,347 | 2,380 | 2,016 | 2,207 | -124 | -5.3% | 635,400 |
| 2024/05/10 | 2,249 | 2,331 | 2,232 | 2,331 | +90 | +4% | 110,400 |
| 2024/05/09 | 2,239 | 2,262 | 2,191 | 2,241 | +12 | +0.5% | 102,300 |
| 2024/05/08 | 2,327 | 2,340 | 2,213 | 2,229 | -94 | -4% | 160,900 |
| 2024/05/07 | 2,320 | 2,364 | 2,297 | 2,323 | +29 | +1.3% | 157,700 |
| 2024/05/02 | 2,215 | 2,327 | 2,205 | 2,294 | +77 | +3.5% | 106,300 |
| 2024/05/01 | 2,219 | 2,250 | 2,195 | 2,217 | -22 | -1% | 147,200 |
| 2024/04/30 | 2,179 | 2,239 | 2,165 | 2,239 | +93 | +4.3% | 127,300 |
| 2024/04/26 | 2,141 | 2,154 | 2,088 | 2,146 | +47 | +2.2% | 158,300 |
| 2024/04/25 | 2,230 | 2,233 | 2,090 | 2,099 | -132 | -5.9% | 210,800 |
| 2024/04/24 | 2,185 | 2,239 | 2,160 | 2,231 | +74 | +3.4% | 127,500 |
| 2024/04/23 | 2,119 | 2,180 | 2,119 | 2,157 | +69 | +3.3% | 82,900 |
| 2024/04/22 | 2,145 | 2,159 | 2,068 | 2,088 | -36 | -1.7% | 135,600 |
| 2024/04/19 | 2,205 | 2,231 | 2,101 | 2,124 | -60 | -2.7% | 150,300 |
| 2024/04/18 | 2,100 | 2,205 | 2,080 | 2,184 | +82 | +3.9% | 107,200 |
| 2024/04/17 | 2,160 | 2,203 | 2,102 | 2,102 | -62 | -2.9% | 149,000 |
251～
300
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 | 199,300円 | +19.6% | +13.9% | 1.76% | 6.07倍 | 2.45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 | 177,900円 | +14.6% | +4.8% | 3.77% | 10.36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 | 111,700円 | +24.2% | +18.8% | 1.25% | 16.52倍 | 4.32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
