ＧｒｅｅｎＢｅｅ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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,326 | 1,326 | 1,300 | 1,310 | -20 | -1.5% | 2,100 |
| 2018/08/27 | 1,300 | 1,330 | 1,300 | 1,330 | +38 | +2.9% | 7,800 |
| 2018/08/24 | 1,326 | 1,326 | 1,284 | 1,292 | -11 | -0.8% | 8,400 |
| 2018/08/23 | 1,320 | 1,325 | 1,300 | 1,303 | +18 | +1.4% | 8,000 |
| 2018/08/22 | 1,290 | 1,318 | 1,285 | 1,285 | -44 | -3.3% | 3,800 |
| 2018/08/21 | 1,316 | 1,329 | 1,275 | 1,329 | +13 | +1% | 9,800 |
| 2018/08/20 | 1,299 | 1,355 | 1,299 | 1,316 | +8 | +0.6% | 14,400 |
| 2018/08/17 | 1,264 | 1,319 | 1,264 | 1,308 | +62 | +5% | 7,000 |
| 2018/08/16 | 1,269 | 1,270 | 1,225 | 1,246 | +7 | +0.6% | 7,900 |
| 2018/08/15 | 1,265 | 1,275 | 1,239 | 1,239 | -21 | -1.7% | 7,500 |
| 2018/08/14 | 1,230 | 1,310 | 1,230 | 1,260 | +25 | +2% | 5,500 |
| 2018/08/13 | 1,281 | 1,309 | 1,223 | 1,235 | -55 | -4.3% | 22,500 |
| 2018/08/10 | 1,309 | 1,309 | 1,290 | 1,290 | -19 | -1.5% | 4,500 |
| 2018/08/09 | 1,328 | 1,333 | 1,292 | 1,309 | -38 | -2.8% | 9,600 |
| 2018/08/08 | 1,324 | 1,363 | 1,324 | 1,347 | -1 | -0.1% | 4,300 |
| 2018/08/07 | 1,380 | 1,380 | 1,339 | 1,348 | -8 | -0.6% | 8,300 |
| 2018/08/06 | 1,338 | 1,378 | 1,338 | 1,356 | -12 | -0.9% | 10,800 |
| 2018/08/03 | 1,373 | 1,438 | 1,352 | 1,368 | +22 | +1.6% | 50,500 |
| 2018/08/02 | 1,342 | 1,354 | 1,342 | 1,346 | +4 | +0.3% | 1,600 |
| 2018/08/01 | 1,350 | 1,357 | 1,340 | 1,342 | -7 | -0.5% | 2,600 |
| 2018/07/31 | 1,329 | 1,364 | 1,329 | 1,349 | +9 | +0.7% | 5,600 |
| 2018/07/30 | 1,363 | 1,378 | 1,337 | 1,340 | -35 | -2.5% | 7,600 |
| 2018/07/27 | 1,384 | 1,384 | 1,362 | 1,375 | -13 | -0.9% | 900 |
| 2018/07/26 | 1,336 | 1,389 | 1,336 | 1,388 | +22 | +1.6% | 5,500 |
| 2018/07/25 | 1,326 | 1,366 | 1,326 | 1,366 | +41 | +3.1% | 4,800 |
| 2018/07/24 | 1,326 | 1,352 | 1,325 | 1,325 | -28 | -2.1% | 4,200 |
| 2018/07/23 | 1,346 | 1,360 | 1,340 | 1,353 | -3 | -0.2% | 5,000 |
| 2018/07/20 | 1,368 | 1,385 | 1,342 | 1,356 | -34 | -2.4% | 4,400 |
| 2018/07/19 | 1,394 | 1,395 | 1,363 | 1,390 | +4 | +0.3% | 4,800 |
| 2018/07/18 | 1,329 | 1,386 | 1,329 | 1,386 | +34 | +2.5% | 4,900 |
| 2018/07/17 | 1,362 | 1,374 | 1,326 | 1,352 | -10 | -0.7% | 6,500 |
| 2018/07/13 | 1,300 | 1,383 | 1,300 | 1,362 | +66 | +5.1% | 23,000 |
| 2018/07/12 | 1,291 | 1,317 | 1,281 | 1,296 | +5 | +0.4% | 4,000 |
| 2018/07/11 | 1,307 | 1,308 | 1,282 | 1,291 | -20 | -1.5% | 5,700 |
| 2018/07/10 | 1,311 | 1,340 | 1,292 | 1,311 | -4 | -0.3% | 7,600 |
| 2018/07/09 | 1,280 | 1,315 | 1,260 | 1,315 | +40 | +3.1% | 7,800 |
| 2018/07/06 | 1,250 | 1,279 | 1,241 | 1,275 | +42 | +3.4% | 9,300 |
| 2018/07/05 | 1,270 | 1,283 | 1,224 | 1,233 | -21 | -1.7% | 22,600 |
| 2018/07/04 | 1,254 | 1,272 | 1,248 | 1,254 | -30 | -2.3% | 2,000 |
| 2018/07/03 | 1,241 | 1,284 | 1,241 | 1,284 | +31 | +2.5% | 11,100 |
| 2018/07/02 | 1,262 | 1,268 | 1,248 | 1,253 | +7 | +0.6% | 4,600 |
| 2018/06/29 | 1,246 | 1,256 | 1,240 | 1,246 | -1 | -0.1% | 2,300 |
| 2018/06/28 | 1,236 | 1,251 | 1,216 | 1,247 | +4 | +0.3% | 9,100 |
| 2018/06/27 | 1,236 | 1,264 | 1,236 | 1,243 | -18 | -1.4% | 7,100 |
| 2018/06/26 | 1,245 | 1,275 | 1,241 | 1,261 | +5 | +0.4% | 9,200 |
| 2018/06/25 | 1,256 | 1,270 | 1,248 | 1,256 | +6 | +0.5% | 4,900 |
| 2018/06/22 | 1,285 | 1,287 | 1,239 | 1,250 | -39 | -3% | 15,400 |
| 2018/06/21 | 1,283 | 1,313 | 1,283 | 1,289 | +10 | +0.8% | 5,600 |
| 2018/06/20 | 1,280 | 1,301 | 1,260 | 1,279 | -7 | -0.5% | 14,000 |
| 2018/06/19 | 1,338 | 1,340 | 1,285 | 1,286 | -47 | -3.5% | 19,600 |
1651～
1700
件表示中 / 2491件
類似銘柄と比較する
現在ご覧いただいている「ＧｒｅｅｎＢｅｅ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧｒｅｅｎＢｅｅ | 102,400円 | +19.1% | +25.0% | 0.00% | 31.13倍 | 2.01倍 |
|
ＰＣや家電組み込みソフトが柱。ＡＩ活用の建設向けから撤退。蓄電池システム関連を強化 |
| 中央経済 | 55,100円 | -1.3% | +0.8% | 1.81% | 29.23倍 | 0.50倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
| セキュアヴェイ | 31,300円 | +14.9% | +194.6% | 1.60% | 32.10倍 | 2.03倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
| プロディライ | 143,500円 | +8.1% | +5.9% | 0.00% | 18.93倍 | 2.80倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| フライト | 20,300円 | +38.1% | - | 0.00% | 34.12倍 | 4.74倍 |
|
ＩＴコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
市場注目の銘柄
チャート関連のコラム
