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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 2,455 | 2,455 | 2,360 | 2,363 | -79 | -3.2% | 103,800 |
| 2024/03/29 | 2,421 | 2,468 | 2,409 | 2,442 | +44 | +1.8% | 80,200 |
| 2024/03/28 | 2,471 | 2,503 | 2,378 | 2,398 | -90 | -3.6% | 120,600 |
| 2024/03/27 | 2,428 | 2,503 | 2,384 | 2,488 | -34 | -1.3% | 232,100 |
| 2024/03/26 | 2,528 | 2,566 | 2,483 | 2,522 | +17 | +0.7% | 131,100 |
| 2024/03/25 | 2,380 | 2,547 | 2,375 | 2,505 | +102 | +4.2% | 251,800 |
| 2024/03/22 | 2,393 | 2,459 | 2,351 | 2,403 | +15 | +0.6% | 190,800 |
| 2024/03/21 | 2,434 | 2,434 | 2,333 | 2,388 | -32 | -1.3% | 205,500 |
| 2024/03/19 | 2,436 | 2,505 | 2,353 | 2,420 | +47 | +2% | 171,800 |
| 2024/03/18 | 2,404 | 2,420 | 2,356 | 2,373 | -47 | -1.9% | 133,200 |
| 2024/03/15 | 2,350 | 2,445 | 2,301 | 2,420 | +55 | +2.3% | 159,000 |
| 2024/03/14 | 2,287 | 2,386 | 2,277 | 2,365 | +65 | +2.8% | 233,300 |
| 2024/03/13 | 2,223 | 2,319 | 2,204 | 2,300 | +90 | +4.1% | 140,800 |
| 2024/03/12 | 2,102 | 2,215 | 2,098 | 2,210 | +112 | +5.3% | 119,700 |
| 2024/03/11 | 2,170 | 2,182 | 2,081 | 2,098 | -107 | -4.9% | 152,700 |
| 2024/03/08 | 2,187 | 2,290 | 2,112 | 2,205 | -31 | -1.4% | 189,200 |
| 2024/03/07 | 2,216 | 2,244 | 2,158 | 2,236 | +38 | +1.7% | 163,200 |
| 2024/03/06 | 2,069 | 2,210 | 2,047 | 2,198 | +132 | +6.4% | 165,600 |
| 2024/03/05 | 2,026 | 2,066 | 1,986 | 2,066 | +40 | +2% | 69,900 |
| 2024/03/04 | 2,021 | 2,079 | 1,989 | 2,026 | +17 | +0.8% | 113,700 |
| 2024/03/01 | 2,068 | 2,068 | 1,998 | 2,009 | -39 | -1.9% | 162,200 |
| 2024/02/29 | 2,030 | 2,074 | 2,016 | 2,048 | +20 | +1% | 79,600 |
| 2024/02/28 | 2,065 | 2,098 | 2,028 | 2,028 | -39 | -1.9% | 128,900 |
| 2024/02/27 | 2,145 | 2,153 | 2,067 | 2,067 | -76 | -3.5% | 114,400 |
| 2024/02/26 | 2,232 | 2,232 | 2,143 | 2,143 | -74 | -3.3% | 123,500 |
| 2024/02/22 | 2,231 | 2,276 | 2,150 | 2,217 | -1 | ±0% | 153,300 |
| 2024/02/21 | 2,242 | 2,268 | 2,187 | 2,218 | -21 | -0.9% | 149,900 |
| 2024/02/20 | 2,225 | 2,313 | 2,217 | 2,239 | +14 | +0.6% | 170,500 |
| 2024/02/19 | 2,030 | 2,230 | 2,002 | 2,225 | +195 | +9.6% | 239,500 |
| 2024/02/16 | 1,909 | 2,038 | 1,883 | 2,030 | +156 | +8.3% | 262,800 |
| 2024/02/15 | 2,078 | 2,083 | 1,860 | 1,874 | -204 | -9.8% | 499,100 |
| 2024/02/14 | 2,149 | 2,340 | 2,078 | 2,078 | +24 | +1.2% | 664,800 |
| 2024/02/13 | 2,080 | 2,115 | 2,022 | 2,054 | +5 | +0.2% | 199,500 |
| 2024/02/09 | 2,014 | 2,087 | 2,012 | 2,049 | +21 | +1% | 94,200 |
| 2024/02/08 | 2,051 | 2,072 | 2,013 | 2,028 | -21 | -1% | 65,500 |
| 2024/02/07 | 2,072 | 2,078 | 2,027 | 2,049 | -44 | -2.1% | 146,700 |
| 2024/02/06 | 2,122 | 2,122 | 2,075 | 2,093 | -33 | -1.6% | 82,300 |
| 2024/02/05 | 2,183 | 2,183 | 2,101 | 2,126 | -48 | -2.2% | 120,600 |
| 2024/02/02 | 2,157 | 2,181 | 2,138 | 2,174 | +49 | +2.3% | 81,000 |
| 2024/02/01 | 2,150 | 2,150 | 2,100 | 2,125 | -17 | -0.8% | 62,000 |
| 2024/01/31 | 2,082 | 2,157 | 2,074 | 2,142 | +60 | +2.9% | 99,800 |
| 2024/01/30 | 2,090 | 2,104 | 2,054 | 2,082 | +15 | +0.7% | 108,200 |
| 2024/01/29 | 1,997 | 2,076 | 1,980 | 2,067 | +103 | +5.2% | 91,500 |
| 2024/01/26 | 2,012 | 2,021 | 1,962 | 1,964 | -53 | -2.6% | 64,400 |
| 2024/01/25 | 2,010 | 2,023 | 1,993 | 2,017 | +13 | +0.6% | 45,100 |
| 2024/01/24 | 2,019 | 2,037 | 2,000 | 2,004 | -36 | -1.8% | 43,900 |
| 2024/01/23 | 2,040 | 2,093 | 2,019 | 2,040 | -2 | -0.1% | 77,400 |
| 2024/01/22 | 2,000 | 2,047 | 1,971 | 2,042 | +53 | +2.7% | 91,200 |
| 2024/01/19 | 2,069 | 2,070 | 1,971 | 1,989 | -68 | -3.3% | 87,600 |
| 2024/01/18 | 1,984 | 2,072 | 1,966 | 2,057 | +108 | +5.5% | 147,200 |
251～
300
件表示中 / 1966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 | 239,100円 | +14.2% | -8.9% | 1.13% | 9.54倍 | 2.94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 |
| 日本ケア | 199,100円 | +10.2% | +13.6% | 3.52% | 17.18倍 | 1.90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 |
| ＷＤＢ | 168,100円 | +5.1% | -13.4% | 3.60% | 11.11倍 | 1.08倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| ＩＮＦＯＲＩＣＨ | 339,000円 | +46.2% | +25.1% | 0.00% | 13.82倍 | 6.13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。アジア等海外展開 |
| シーティーエス | 75,200円 | +8.2% | +5.9% | 3.32% | 15.69倍 | 2.55倍 |
|
建設ＩＣＴの専門会社。現場向けＩＴインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム
