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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 2,180 | 2,210 | 2,144 | 2,164 | -45 | -2% | 116,200 |
| 2024/04/15 | 2,241 | 2,259 | 2,184 | 2,209 | -56 | -2.5% | 107,800 |
| 2024/04/12 | 2,279 | 2,308 | 2,223 | 2,265 | -14 | -0.6% | 105,700 |
| 2024/04/11 | 2,279 | 2,305 | 2,264 | 2,279 | -25 | -1.1% | 81,900 |
| 2024/04/10 | 2,356 | 2,365 | 2,303 | 2,304 | -42 | -1.8% | 61,400 |
| 2024/04/09 | 2,328 | 2,382 | 2,327 | 2,346 | +29 | +1.3% | 81,700 |
| 2024/04/08 | 2,317 | 2,386 | 2,300 | 2,317 | +31 | +1.4% | 121,700 |
| 2024/04/05 | 2,302 | 2,350 | 2,237 | 2,286 | -66 | -2.8% | 151,800 |
| 2024/04/04 | 2,368 | 2,419 | 2,331 | 2,352 | +12 | +0.5% | 89,600 |
| 2024/04/03 | 2,324 | 2,381 | 2,307 | 2,340 | -21 | -0.9% | 74,400 |
| 2024/04/02 | 2,385 | 2,400 | 2,322 | 2,361 | -2 | -0.1% | 77,900 |
| 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 |
301～
350
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
