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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 1,350 | 1,350 | 1,312 | 1,333 | -15 | -1.1% | 11,700 |
| 2018/06/15 | 1,343 | 1,351 | 1,337 | 1,348 | -3 | -0.2% | 6,200 |
| 2018/06/14 | 1,359 | 1,361 | 1,348 | 1,351 | -3 | -0.2% | 6,400 |
| 2018/06/13 | 1,351 | 1,365 | 1,351 | 1,354 | -5 | -0.4% | 5,500 |
| 2018/06/12 | 1,362 | 1,379 | 1,358 | 1,359 | -11 | -0.8% | 11,400 |
| 2018/06/11 | 1,397 | 1,415 | 1,370 | 1,370 | -15 | -1.1% | 25,500 |
| 2018/06/08 | 1,358 | 1,409 | 1,358 | 1,385 | +27 | +2% | 12,100 |
| 2018/06/07 | 1,366 | 1,372 | 1,349 | 1,358 | -8 | -0.6% | 8,500 |
| 2018/06/06 | 1,384 | 1,408 | 1,359 | 1,366 | -21 | -1.5% | 15,100 |
| 2018/06/05 | 1,437 | 1,440 | 1,387 | 1,387 | -38 | -2.7% | 7,400 |
| 2018/06/04 | 1,386 | 1,436 | 1,377 | 1,425 | +66 | +4.9% | 15,600 |
| 2018/06/01 | 1,366 | 1,370 | 1,345 | 1,359 | +2 | +0.1% | 3,700 |
| 2018/05/31 | 1,356 | 1,369 | 1,338 | 1,357 | -6 | -0.4% | 5,900 |
| 2018/05/30 | 1,345 | 1,375 | 1,302 | 1,363 | -28 | -2% | 13,800 |
| 2018/05/29 | 1,407 | 1,411 | 1,382 | 1,391 | -23 | -1.6% | 12,800 |
| 2018/05/28 | 1,423 | 1,443 | 1,400 | 1,414 | -11 | -0.8% | 8,700 |
| 2018/05/25 | 1,446 | 1,451 | 1,424 | 1,425 | -21 | -1.5% | 6,300 |
| 2018/05/24 | 1,401 | 1,448 | 1,373 | 1,446 | +38 | +2.7% | 11,600 |
| 2018/05/23 | 1,434 | 1,450 | 1,390 | 1,408 | -50 | -3.4% | 11,800 |
| 2018/05/22 | 1,462 | 1,468 | 1,414 | 1,458 | +8 | +0.6% | 12,700 |
| 2018/05/21 | 1,487 | 1,510 | 1,442 | 1,450 | +7 | +0.5% | 43,000 |
| 2018/05/18 | 1,393 | 1,448 | 1,363 | 1,443 | +49 | +3.5% | 31,200 |
| 2018/05/17 | 1,327 | 1,394 | 1,327 | 1,394 | +68 | +5.1% | 19,100 |
| 2018/05/16 | 1,319 | 1,339 | 1,314 | 1,326 | +4 | +0.3% | 6,900 |
| 2018/05/15 | 1,329 | 1,330 | 1,314 | 1,322 | -20 | -1.5% | 6,000 |
| 2018/05/14 | 1,325 | 1,346 | 1,290 | 1,342 | +17 | +1.3% | 9,600 |
| 2018/05/11 | 1,361 | 1,364 | 1,305 | 1,325 | -33 | -2.4% | 16,500 |
| 2018/05/10 | 1,391 | 1,391 | 1,358 | 1,358 | -3 | -0.2% | 7,000 |
| 2018/05/09 | 1,385 | 1,385 | 1,357 | 1,361 | -24 | -1.7% | 7,800 |
| 2018/05/08 | 1,375 | 1,386 | 1,352 | 1,385 | +18 | +1.3% | 14,000 |
| 2018/05/07 | 1,356 | 1,368 | 1,330 | 1,367 | +11 | +0.8% | 11,700 |
| 2018/05/02 | 1,363 | 1,363 | 1,329 | 1,356 | +7 | +0.5% | 10,600 |
| 2018/05/01 | 1,315 | 1,382 | 1,312 | 1,349 | +34 | +2.6% | 19,400 |
| 2018/04/27 | 1,351 | 1,362 | 1,311 | 1,315 | -65 | -4.7% | 41,900 |
| 2018/04/26 | 1,341 | 1,594 | 1,302 | 1,380 | +69 | +5.3% | 375,800 |
| 2018/04/25 | 1,291 | 1,328 | 1,291 | 1,311 | +1 | +0.1% | 8,600 |
| 2018/04/24 | 1,400 | 1,400 | 1,310 | 1,310 | -42 | -3.1% | 20,300 |
| 2018/04/23 | 1,340 | 1,411 | 1,339 | 1,352 | +52 | +4% | 79,400 |
| 2018/04/20 | 1,262 | 1,310 | 1,262 | 1,300 | +38 | +3% | 13,600 |
| 2018/04/19 | 1,256 | 1,272 | 1,248 | 1,262 | +8 | +0.6% | 3,800 |
| 2018/04/18 | 1,212 | 1,268 | 1,212 | 1,254 | +30 | +2.5% | 9,300 |
| 2018/04/17 | 1,245 | 1,284 | 1,220 | 1,224 | -22 | -1.8% | 7,200 |
| 2018/04/16 | 1,261 | 1,282 | 1,246 | 1,246 | -32 | -2.5% | 11,200 |
| 2018/04/13 | 1,287 | 1,287 | 1,265 | 1,278 | +8 | +0.6% | 4,000 |
| 2018/04/12 | 1,258 | 1,270 | 1,258 | 1,270 | +3 | +0.2% | 2,700 |
| 2018/04/11 | 1,257 | 1,267 | 1,257 | 1,267 | +6 | +0.5% | 1,700 |
| 2018/04/10 | 1,274 | 1,274 | 1,256 | 1,261 | -13 | -1% | 2,000 |
| 2018/04/09 | 1,240 | 1,281 | 1,221 | 1,274 | +29 | +2.3% | 5,300 |
| 2018/04/06 | 1,273 | 1,277 | 1,245 | 1,245 | -27 | -2.1% | 7,500 |
| 2018/04/05 | 1,255 | 1,280 | 1,249 | 1,272 | +17 | +1.4% | 7,300 |
1701～
1750
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
