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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,060 | 1,070 | 942 | 954 | -31 | -3.1% | 427,700 |
| 2024/07/23 | 991 | 1,030 | 974 | 985 | +5 | +0.5% | 94,000 |
| 2024/07/22 | 1,004 | 1,008 | 965 | 980 | -29 | -2.9% | 48,000 |
| 2024/07/19 | 1,016 | 1,016 | 990 | 1,009 | -8 | -0.8% | 29,200 |
| 2024/07/18 | 1,016 | 1,038 | 1,011 | 1,017 | -33 | -3.1% | 15,800 |
| 2024/07/17 | 1,053 | 1,080 | 1,019 | 1,050 | +3 | +0.3% | 27,500 |
| 2024/07/16 | 1,058 | 1,058 | 1,033 | 1,047 | -3 | -0.3% | 9,900 |
| 2024/07/12 | 1,011 | 1,053 | 1,002 | 1,050 | +37 | +3.7% | 33,300 |
| 2024/07/11 | 1,005 | 1,016 | 990 | 1,013 | +7 | +0.7% | 28,300 |
| 2024/07/10 | 1,011 | 1,014 | 1,000 | 1,006 | +1 | +0.1% | 12,000 |
| 2024/07/09 | 1,020 | 1,035 | 1,000 | 1,005 | -12 | -1.2% | 17,300 |
| 2024/07/08 | 1,030 | 1,030 | 1,011 | 1,017 | -6 | -0.6% | 11,100 |
| 2024/07/05 | 1,031 | 1,040 | 1,018 | 1,023 | -31 | -2.9% | 17,500 |
| 2024/07/04 | 1,054 | 1,055 | 1,036 | 1,054 | +9 | +0.9% | 9,300 |
| 2024/07/03 | 1,020 | 1,055 | 1,015 | 1,045 | +19 | +1.9% | 21,800 |
| 2024/07/02 | 1,080 | 1,089 | 1,025 | 1,026 | -46 | -4.3% | 48,200 |
| 2024/07/01 | 1,070 | 1,085 | 1,057 | 1,072 | +16 | +1.5% | 20,100 |
| 2024/06/28 | 1,081 | 1,085 | 1,056 | 1,056 | -25 | -2.3% | 38,300 |
| 2024/06/27 | 1,030 | 1,125 | 1,022 | 1,081 | +48 | +4.6% | 60,400 |
| 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 |
201～
250
件表示中 / 280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 | 52,400円 | -0.4% | -48.1% | 1.91% | 21.89倍 | 1.19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 |
| ＣａＳｙ | 89,900円 | - | - | 0.00% | - | 6.94倍 |
|
掃除や料理など家事代行サービス会社。受付から料金支払いまでＷｅｂで完結するＤＸ化特徴 |
| ジオコード | 61,100円 | +17.5% | +114.8% | 4.09% | 47.22倍 | 1.45倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| フレアス | 64,600円 | +51.9% | - | 0.00% | 31.53倍 | 1.10倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスなど施設系介護に注力 |
| アクセスＧＨＤ | 50,600円 | +12.7% | +11.1% | 3.16% | 9.91倍 | 1.37倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
市場注目の銘柄
チャート関連のコラム
