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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/12 | 1,116 | 1,123 | 1,059 | 1,060 | -48 | -4.3% | 86,600 |
| 2024/04/11 | 1,141 | 1,141 | 1,082 | 1,108 | -42 | -3.7% | 99,100 |
| 2024/04/10 | 1,070 | 1,180 | 1,039 | 1,150 | +79 | +7.4% | 218,500 |
| 2024/04/09 | 1,070 | 1,081 | 1,027 | 1,071 | -21 | -1.9% | 123,200 |
| 2024/04/08 | 1,130 | 1,140 | 1,092 | 1,092 | -26 | -2.3% | 110,700 |
| 2024/04/05 | 1,086 | 1,127 | 1,066 | 1,118 | -2 | -0.2% | 134,500 |
| 2024/04/04 | 1,170 | 1,223 | 1,090 | 1,120 | -30 | -2.6% | 291,900 |
| 2024/04/03 | 1,179 | 1,245 | 1,133 | 1,150 | -59 | -4.9% | 420,200 |
| 2024/04/02 | 1,400 | 1,400 | 1,209 | 1,209 | -201 | -14.3% | 588,800 |
| 2024/04/01 | 1,540 | 1,600 | 1,400 | 1,410 | -209 | -12.9% | 1,029,600 |
| 2024/03/29 | 1,700 | 1,990 | 1,555 | 1,619 | - | - | 5,506,300 |
201～
249
件表示中 / 249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 | 44,500円 | +20.1% | +32.9% | 2.25% | 6.82倍 | 1.01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 |
| ジンジブ | 50,800円 | +14.7% | -98.8% | 0.00% | 1494.12倍 | 2.49倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| パパネッツ | 79,000円 | +11.4% | -3.2% | 2.78% | 5.86倍 | 1.10倍 |
|
- |
| アーキテクツＳＪ | 46,000円 | +208.5% | - | 0.00% | 13.92倍 | 25.56倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
| ブランディン | 87,700円 | +8.6% | +212.5% | 1.14% | 18.93倍 | 1.20倍 |
|
サイトなどのメディア制作やネット広告など、中堅・中小企業向けにコンサル事業を展開 |
市場注目の銘柄
チャート関連のコラム
