グリーンモンスターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,026 | 1,077 | 1,020 | 1,033 | +21 | +2.1% | 61,800 |
| 2024/06/25 | 1,011 | 1,028 | 1,003 | 1,012 | +6 | +0.6% | 24,000 |
| 2024/06/24 | 1,012 | 1,034 | 1,005 | 1,006 | -3 | -0.3% | 16,100 |
| 2024/06/21 | 1,011 | 1,038 | 1,002 | 1,009 | -1 | -0.1% | 27,200 |
| 2024/06/20 | 1,001 | 1,017 | 996 | 1,010 | +17 | +1.7% | 18,300 |
| 2024/06/19 | 1,012 | 1,013 | 988 | 993 | -18 | -1.8% | 35,000 |
| 2024/06/18 | 1,035 | 1,035 | 1,011 | 1,011 | -29 | -2.8% | 11,400 |
| 2024/06/17 | 1,052 | 1,052 | 1,003 | 1,040 | -6 | -0.6% | 33,400 |
| 2024/06/14 | 1,018 | 1,046 | 1,004 | 1,046 | +28 | +2.8% | 21,300 |
| 2024/06/13 | 1,016 | 1,039 | 1,004 | 1,018 | +14 | +1.4% | 35,700 |
| 2024/06/12 | 1,021 | 1,022 | 1,004 | 1,004 | -14 | -1.4% | 9,600 |
| 2024/06/11 | 1,019 | 1,040 | 1,005 | 1,018 | -1 | -0.1% | 20,500 |
| 2024/06/10 | 1,021 | 1,030 | 1,013 | 1,019 | -16 | -1.5% | 8,300 |
| 2024/06/07 | 980 | 1,050 | 976 | 1,035 | +54 | +5.5% | 51,200 |
| 2024/06/06 | 1,018 | 1,020 | 981 | 981 | -23 | -2.3% | 34,600 |
| 2024/06/05 | 1,030 | 1,031 | 1,004 | 1,004 | -27 | -2.6% | 14,300 |
| 2024/06/04 | 1,002 | 1,040 | 996 | 1,031 | +32 | +3.2% | 31,200 |
| 2024/06/03 | 1,027 | 1,027 | 991 | 999 | -29 | -2.8% | 32,000 |
| 2024/05/31 | 984 | 1,028 | 967 | 1,028 | +38 | +3.8% | 45,000 |
| 2024/05/30 | 1,001 | 1,017 | 964 | 990 | -37 | -3.6% | 139,700 |
| 2024/05/29 | 1,085 | 1,085 | 1,014 | 1,027 | -58 | -5.3% | 42,700 |
| 2024/05/28 | 1,072 | 1,109 | 1,072 | 1,085 | +5 | +0.5% | 23,800 |
| 2024/05/27 | 1,059 | 1,081 | 1,045 | 1,080 | +25 | +2.4% | 34,600 |
| 2024/05/24 | 1,087 | 1,088 | 1,055 | 1,055 | -59 | -5.3% | 53,300 |
| 2024/05/23 | 1,178 | 1,178 | 1,103 | 1,114 | -64 | -5.4% | 76,100 |
| 2024/05/22 | 1,226 | 1,257 | 1,178 | 1,178 | -61 | -4.9% | 68,800 |
| 2024/05/21 | 1,249 | 1,309 | 1,236 | 1,239 | -1 | -0.1% | 65,300 |
| 2024/05/20 | 1,271 | 1,285 | 1,220 | 1,240 | -15 | -1.2% | 80,600 |
| 2024/05/17 | 1,155 | 1,273 | 1,153 | 1,255 | +88 | +7.5% | 186,900 |
| 2024/05/16 | 1,211 | 1,249 | 1,151 | 1,167 | -50 | -4.1% | 104,100 |
| 2024/05/15 | 1,167 | 1,223 | 1,103 | 1,217 | +63 | +5.5% | 162,600 |
| 2024/05/14 | 1,216 | 1,235 | 1,140 | 1,154 | -50 | -4.2% | 205,000 |
| 2024/05/13 | 1,166 | 1,310 | 1,133 | 1,204 | +158 | +15.1% | 1,019,000 |
| 2024/05/10 | 1,028 | 1,057 | 1,026 | 1,046 | +16 | +1.6% | 28,000 |
| 2024/05/09 | 1,018 | 1,032 | 1,006 | 1,030 | +12 | +1.2% | 16,900 |
| 2024/05/08 | 1,052 | 1,068 | 1,010 | 1,018 | -49 | -4.6% | 27,700 |
| 2024/05/07 | 1,085 | 1,085 | 1,047 | 1,067 | +23 | +2.2% | 22,100 |
| 2024/05/02 | 1,076 | 1,088 | 1,042 | 1,044 | -44 | -4% | 49,900 |
| 2024/05/01 | 1,075 | 1,105 | 1,054 | 1,088 | +1 | +0.1% | 32,100 |
| 2024/04/30 | 1,069 | 1,087 | 1,036 | 1,087 | +27 | +2.5% | 33,800 |
| 2024/04/26 | 1,012 | 1,068 | 1,000 | 1,060 | +60 | +6% | 68,900 |
| 2024/04/25 | 1,022 | 1,025 | 991 | 1,000 | -23 | -2.2% | 53,300 |
| 2024/04/24 | 1,031 | 1,080 | 1,023 | 1,023 | -38 | -3.6% | 84,000 |
| 2024/04/23 | 1,020 | 1,080 | 1,008 | 1,061 | +48 | +4.7% | 75,900 |
| 2024/04/22 | 1,007 | 1,026 | 1,000 | 1,013 | +8 | +0.8% | 36,800 |
| 2024/04/19 | 1,041 | 1,050 | 961 | 1,005 | -38 | -3.6% | 124,000 |
| 2024/04/18 | 1,038 | 1,062 | 1,016 | 1,043 | ±0 | ±0% | 56,500 |
| 2024/04/17 | 1,011 | 1,100 | 1,000 | 1,043 | +47 | +4.7% | 184,500 |
| 2024/04/16 | 1,001 | 1,033 | 985 | 996 | -11 | -1.1% | 92,200 |
| 2024/04/15 | 1,042 | 1,042 | 1,007 | 1,007 | -53 | -5% | 94,400 |
101～
150
件表示中 / 161件
類似銘柄と比較する
現在ご覧いただいている「Ｇモンスター」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 |
|---|---|---|---|---|---|---|---|---|
| Ｇモンスター | 55,500円 | +20.1% | +32.9% | 1.80% | 8.72倍 | 1.20倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
| イシン | 95,000円 | +5.8% | -2.1% | 0.00% | 12.82倍 | 1.66倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| Ｕｎｉｐｏｓ | 13,800円 | +13.6% | - | 0.00% | - | 4.93倍 |
|
ネット広告代理とメディア収益化支援から撤退、従業員の相互評価サービス「ユニポス」に集中 |
| ユーラシア | 47,800円 | +13.1% | +8.3% | 2.93% | 16.03倍 | 1.01倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| ＪＳＳ | 43,800円 | +2.9% | +1.0% | 3.42% | 6.53倍 | 0.62倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
市場注目の銘柄
チャート関連のコラム
