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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,324 | 1,330 | 1,282 | 1,314 | -9 | -0.7% | 68,100 |
2023/02/22 | 1,271 | 1,330 | 1,265 | 1,323 | +31 | +2.4% | 123,200 |
2023/02/21 | 1,248 | 1,301 | 1,229 | 1,292 | +44 | +3.5% | 90,600 |
2023/02/20 | 1,268 | 1,288 | 1,229 | 1,248 | -33 | -2.6% | 136,900 |
2023/02/17 | 1,209 | 1,335 | 1,196 | 1,281 | +74 | +6.1% | 310,300 |
2023/02/16 | 1,182 | 1,210 | 1,154 | 1,207 | +25 | +2.1% | 95,200 |
2023/02/15 | 1,171 | 1,241 | 1,130 | 1,182 | +3 | +0.3% | 165,900 |
2023/02/14 | 1,210 | 1,246 | 1,122 | 1,179 | +17 | +1.5% | 232,000 |
2023/02/13 | 1,186 | 1,189 | 1,155 | 1,162 | -14 | -1.2% | 106,200 |
2023/02/10 | 1,190 | 1,193 | 1,154 | 1,176 | -10 | -0.8% | 66,000 |
2023/02/09 | 1,174 | 1,209 | 1,174 | 1,186 | -4 | -0.3% | 87,400 |
2023/02/08 | 1,190 | 1,199 | 1,164 | 1,190 | -2 | -0.2% | 66,200 |
2023/02/07 | 1,190 | 1,200 | 1,182 | 1,192 | +4 | +0.3% | 32,000 |
2023/02/06 | 1,197 | 1,203 | 1,171 | 1,188 | -9 | -0.8% | 60,100 |
2023/02/03 | 1,186 | 1,230 | 1,186 | 1,197 | +5 | +0.4% | 66,800 |
2023/02/02 | 1,195 | 1,214 | 1,165 | 1,192 | -27 | -2.2% | 96,200 |
2023/02/01 | 1,195 | 1,250 | 1,191 | 1,219 | +31 | +2.6% | 279,800 |
2023/01/31 | 1,177 | 1,218 | 1,159 | 1,188 | +16 | +1.4% | 121,400 |
2023/01/30 | 1,159 | 1,184 | 1,150 | 1,172 | +7 | +0.6% | 151,700 |
2023/01/27 | 1,162 | 1,187 | 1,143 | 1,165 | -4 | -0.3% | 104,000 |
2023/01/26 | 1,160 | 1,208 | 1,135 | 1,169 | +20 | +1.7% | 228,300 |
2023/01/25 | 1,099 | 1,160 | 1,090 | 1,149 | +50 | +4.5% | 229,300 |
2023/01/24 | 1,090 | 1,117 | 1,069 | 1,099 | +9 | +0.8% | 63,400 |
2023/01/23 | 1,085 | 1,110 | 1,085 | 1,090 | +5 | +0.5% | 147,400 |
2023/01/20 | 1,042 | 1,087 | 1,042 | 1,085 | +40 | +3.8% | 121,300 |
2023/01/19 | 1,027 | 1,064 | 1,003 | 1,045 | +17 | +1.7% | 79,100 |
2023/01/18 | 1,001 | 1,034 | 978 | 1,028 | +25 | +2.5% | 150,000 |
2023/01/17 | 1,070 | 1,072 | 978 | 1,003 | -69 | -6.4% | 242,900 |
2023/01/16 | 1,100 | 1,100 | 1,049 | 1,072 | -35 | -3.2% | 160,500 |
2023/01/13 | 1,070 | 1,111 | 1,066 | 1,107 | +37 | +3.5% | 144,900 |
2023/01/12 | 1,091 | 1,091 | 1,023 | 1,070 | -28 | -2.6% | 154,100 |
2023/01/11 | 1,084 | 1,101 | 1,068 | 1,098 | +16 | +1.5% | 135,100 |
2023/01/10 | 1,030 | 1,083 | 1,030 | 1,082 | +44 | +4.2% | 184,900 |
2023/01/06 | 1,001 | 1,038 | 995 | 1,038 | +23 | +2.3% | 50,900 |
2023/01/05 | 1,015 | 1,022 | 993 | 1,015 | +26 | +2.6% | 64,000 |
2023/01/04 | 1,056 | 1,060 | 972 | 989 | -88 | -8.2% | 150,800 |
2022/12/30 | 1,064 | 1,083 | 1,041 | 1,077 | +17 | +1.6% | 57,900 |
2022/12/29 | 1,005 | 1,080 | 993 | 1,060 | +63 | +6.3% | 170,400 |
2022/12/28 | 1,020 | 1,025 | 986 | 997 | -32 | -3.1% | 130,500 |
2022/12/27 | 1,021 | 1,040 | 1,014 | 1,029 | +21 | +2.1% | 41,800 |
2022/12/26 | 992 | 1,021 | 991 | 1,008 | +18 | +1.8% | 41,000 |
2022/12/23 | 997 | 1,003 | 989 | 990 | -19 | -1.9% | 40,500 |
2022/12/22 | 1,011 | 1,027 | 1,005 | 1,009 | +4 | +0.4% | 46,800 |
2022/12/21 | 1,000 | 1,030 | 991 | 1,005 | -9 | -0.9% | 31,800 |
2022/12/20 | 1,041 | 1,042 | 988 | 1,014 | -27 | -2.6% | 90,700 |
2022/12/19 | 1,050 | 1,065 | 1,021 | 1,041 | -20 | -1.9% | 66,700 |
2022/12/16 | 1,093 | 1,114 | 1,057 | 1,061 | -32 | -2.9% | 64,200 |
2022/12/15 | 1,099 | 1,118 | 1,087 | 1,093 | +1 | +0.1% | 35,900 |
2022/12/14 | 1,105 | 1,105 | 1,066 | 1,092 | -2 | -0.2% | 61,300 |
2022/12/13 | 1,122 | 1,122 | 1,092 | 1,094 | -26 | -2.3% | 48,500 |
301~
350
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