ＧｒｅｅｎＥｎｅｒｇｙ ＆ Ｃｏｍｐａｎｙ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 |
|---|---|---|---|---|---|---|---|
| 2016/05/17 | 872 | 973 | 872 | 927 | +47 | +5.3% | 89,200 |
| 2016/05/16 | 902 | 909 | 865 | 880 | -51 | -5.5% | 97,000 |
| 2016/05/13 | 897 | 985 | 897 | 931 | -266 | -22.2% | 451,200 |
| 2016/05/12 | 1,197 | 1,197 | 1,197 | 1,197 | -300 | -20% | 8,200 |
| 2016/05/11 | 1,460 | 1,497 | 1,401 | 1,497 | +32 | +2.2% | 33,600 |
| 2016/05/10 | 1,460 | 1,474 | 1,445 | 1,465 | +25 | +1.7% | 32,000 |
| 2016/05/09 | 1,453 | 1,453 | 1,431 | 1,440 | +17 | +1.2% | 33,700 |
| 2016/05/06 | 1,378 | 1,430 | 1,378 | 1,423 | +71 | +5.3% | 19,200 |
| 2016/05/02 | 1,351 | 1,385 | 1,351 | 1,352 | -35 | -2.5% | 11,800 |
| 2016/04/28 | 1,458 | 1,458 | 1,372 | 1,387 | -72 | -4.9% | 44,000 |
| 2016/04/27 | 1,375 | 1,460 | 1,375 | 1,459 | +91 | +6.7% | 76,400 |
| 2016/04/26 | 1,329 | 1,368 | 1,315 | 1,368 | +53 | +4% | 42,500 |
| 2016/04/25 | 1,319 | 1,329 | 1,300 | 1,315 | +5 | +0.4% | 18,300 |
| 2016/04/22 | 1,307 | 1,313 | 1,292 | 1,310 | +4 | +0.3% | 11,300 |
| 2016/04/21 | 1,310 | 1,316 | 1,298 | 1,306 | +2 | +0.2% | 21,400 |
| 2016/04/20 | 1,250 | 1,309 | 1,250 | 1,304 | +55 | +4.4% | 38,300 |
| 2016/04/19 | 1,250 | 1,259 | 1,237 | 1,249 | +8 | +0.6% | 6,300 |
| 2016/04/18 | 1,253 | 1,253 | 1,226 | 1,241 | +6 | +0.5% | 10,600 |
| 2016/04/15 | 1,246 | 1,279 | 1,231 | 1,235 | -32 | -2.5% | 12,800 |
| 2016/04/14 | 1,299 | 1,302 | 1,248 | 1,267 | -26 | -2% | 21,700 |
| 2016/04/13 | 1,280 | 1,293 | 1,268 | 1,293 | +25 | +2% | 12,000 |
| 2016/04/12 | 1,247 | 1,275 | 1,240 | 1,268 | +35 | +2.8% | 12,900 |
| 2016/04/11 | 1,245 | 1,245 | 1,214 | 1,233 | +14 | +1.1% | 7,900 |
| 2016/04/08 | 1,201 | 1,235 | 1,201 | 1,219 | +2 | +0.2% | 12,000 |
| 2016/04/07 | 1,217 | 1,223 | 1,201 | 1,217 | -3 | -0.2% | 10,300 |
| 2016/04/06 | 1,217 | 1,227 | 1,216 | 1,220 | +3 | +0.2% | 6,600 |
| 2016/04/05 | 1,266 | 1,289 | 1,216 | 1,217 | -52 | -4.1% | 23,700 |
| 2016/04/04 | 1,270 | 1,285 | 1,231 | 1,269 | -20 | -1.6% | 30,500 |
| 2016/04/01 | 1,349 | 1,349 | 1,282 | 1,289 | -52 | -3.9% | 33,000 |
| 2016/03/31 | 1,371 | 1,383 | 1,335 | 1,341 | -19 | -1.4% | 32,300 |
| 2016/03/30 | 1,370 | 1,379 | 1,355 | 1,360 | -27 | -1.9% | 19,700 |
| 2016/03/29 | 1,376 | 1,395 | 1,367 | 1,387 | -13 | -0.9% | 14,600 |
| 2016/03/28 | 1,418 | 1,418 | 1,400 | 1,400 | -19 | -1.3% | 20,000 |
| 2016/03/25 | 1,410 | 1,421 | 1,407 | 1,419 | +12 | +0.9% | 16,900 |
| 2016/03/24 | 1,425 | 1,430 | 1,403 | 1,407 | -18 | -1.3% | 25,600 |
| 2016/03/23 | 1,449 | 1,449 | 1,401 | 1,425 | +1 | +0.1% | 33,700 |
| 2016/03/22 | 1,375 | 1,433 | 1,375 | 1,424 | +61 | +4.5% | 36,000 |
| 2016/03/18 | 1,412 | 1,420 | 1,362 | 1,363 | -52 | -3.7% | 54,800 |
| 2016/03/17 | 1,477 | 1,480 | 1,410 | 1,415 | -62 | -4.2% | 65,200 |
| 2016/03/16 | 1,481 | 1,507 | 1,456 | 1,477 | -12 | -0.8% | 76,700 |
| 2016/03/15 | 1,420 | 1,515 | 1,406 | 1,489 | +84 | +6% | 164,700 |
| 2016/03/14 | 1,505 | 1,543 | 1,405 | 1,405 | -105 | -7% | 413,800 |
| 2016/03/11 | 1,741 | 1,772 | 1,501 | 1,510 | - | - | 2,009,800 |
1951～
1993
件表示中 / 1993件
類似銘柄と比較する
現在ご覧いただいている「グリーンエナシ」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 |
|---|---|---|---|---|---|---|---|---|
| グリーンエナシ | 166,900円 | +13.0% | +10.7% | 0.72% | 18.90倍 | 1.41倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
| 富士Ｐ・Ｓ | 44,700円 | +16.5% | +209.7% | 2.01% | 15.90倍 | 0.82倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
| ドラフト | 72,000円 | +12.1% | +13.2% | 0.83% | 12.47倍 | 2.09倍 |
|
オフィスや商業施設、都市開発などの空間設計・施工の大手。従業員の約６割がデザイナー |
| ソネック | 93,100円 | +4.2% | +5.4% | 3.22% | 28.58倍 | 0.78倍 |
|
兵庫県（東播磨）地盤とする民間建築中心の中堅ゼネコン。子会社で化学製品運輸事業。無借金 |
| ＩＴｂｏｏｋＨＤ | 28,200円 | -4.7% | +0.3% | 0.00% | 41.78倍 | 2.91倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
市場注目の銘柄
チャート関連のコラム
