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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 2,233 | 2,395 | 2,215 | 2,395 | +232 | +10.7% | 113,500 |
| 2017/08/22 | 2,170 | 2,219 | 2,112 | 2,163 | +43 | +2% | 63,000 |
| 2017/08/21 | 2,089 | 2,155 | 2,074 | 2,120 | +50 | +2.4% | 50,900 |
| 2017/08/18 | 2,001 | 2,178 | 1,920 | 2,070 | +29 | +1.4% | 79,700 |
| 2017/08/17 | 2,070 | 2,078 | 2,015 | 2,041 | -41 | -2% | 45,800 |
| 2017/08/16 | 1,977 | 2,088 | 1,977 | 2,082 | +132 | +6.8% | 57,600 |
| 2017/08/15 | 1,890 | 1,968 | 1,863 | 1,950 | +115 | +6.3% | 46,100 |
| 2017/08/14 | 1,850 | 1,856 | 1,801 | 1,835 | -54 | -2.9% | 38,700 |
| 2017/08/10 | 1,900 | 1,940 | 1,865 | 1,889 | -92 | -4.6% | 102,800 |
| 2017/08/09 | 1,957 | 2,137 | 1,888 | 1,981 | +59 | +3.1% | 174,400 |
| 2017/08/08 | 1,912 | 1,940 | 1,881 | 1,922 | -3 | -0.2% | 48,600 |
| 2017/08/07 | 2,066 | 2,066 | 1,920 | 1,925 | -51 | -2.6% | 82,800 |
| 2017/08/04 | 1,942 | 2,110 | 1,918 | 1,976 | +26 | +1.3% | 189,400 |
| 2017/08/03 | 1,926 | 2,024 | 1,907 | 1,950 | +45 | +2.4% | 168,000 |
| 2017/08/02 | 1,974 | 2,099 | 1,866 | 1,905 | -20 | -1% | 328,700 |
| 2017/08/01 | 2,155 | 2,165 | 1,850 | 1,925 | -288 | -13% | 663,400 |
| 2017/07/31 | 2,505 | 2,868 | 2,201 | 2,213 | -160 | -6.7% | 2,260,700 |
| 2017/07/28 | 2,017 | 2,514 | 1,936 | 2,373 | +359 | +17.8% | 1,375,900 |
| 2017/07/27 | 1,826 | 2,020 | 1,790 | 2,014 | +168 | +9.1% | 202,800 |
| 2017/07/26 | 1,814 | 1,924 | 1,783 | 1,846 | +53 | +3% | 83,100 |
| 2017/07/25 | 1,797 | 1,826 | 1,771 | 1,793 | -17 | -0.9% | 29,000 |
| 2017/07/24 | 1,762 | 1,970 | 1,751 | 1,810 | +147 | +8.8% | 330,600 |
| 2017/07/21 | 1,653 | 1,680 | 1,653 | 1,663 | -4 | -0.2% | 20,600 |
| 2017/07/20 | 1,671 | 1,700 | 1,667 | 1,667 | -10 | -0.6% | 7,500 |
| 2017/07/19 | 1,651 | 1,708 | 1,640 | 1,677 | +4 | +0.2% | 14,600 |
| 2017/07/18 | 1,720 | 1,720 | 1,661 | 1,673 | -59 | -3.4% | 25,700 |
| 2017/07/14 | 1,721 | 1,747 | 1,721 | 1,732 | -20 | -1.1% | 15,500 |
| 2017/07/13 | 1,846 | 1,859 | 1,740 | 1,752 | -94 | -5.1% | 43,900 |
| 2017/07/12 | 1,864 | 1,875 | 1,823 | 1,846 | +22 | +1.2% | 32,000 |
| 2017/07/11 | 1,864 | 1,950 | 1,765 | 1,824 | -10 | -0.5% | 167,800 |
| 2017/07/10 | 1,800 | 1,916 | 1,787 | 1,834 | +24 | +1.3% | 103,600 |
| 2017/07/07 | 1,635 | 1,886 | 1,629 | 1,810 | +184 | +11.3% | 318,100 |
| 2017/07/06 | 1,729 | 1,729 | 1,600 | 1,626 | -112 | -6.4% | 29,900 |
| 2017/07/05 | 1,592 | 1,771 | 1,590 | 1,738 | +148 | +9.3% | 72,000 |
| 2017/07/04 | 1,610 | 1,616 | 1,590 | 1,590 | -16 | -1% | 14,600 |
| 2017/07/03 | 1,606 | 1,615 | 1,603 | 1,606 | -14 | -0.9% | 5,900 |
| 2017/06/30 | 1,603 | 1,627 | 1,603 | 1,620 | -20 | -1.2% | 5,900 |
| 2017/06/29 | 1,627 | 1,657 | 1,625 | 1,640 | +10 | +0.6% | 5,200 |
| 2017/06/28 | 1,665 | 1,670 | 1,619 | 1,630 | -35 | -2.1% | 12,400 |
| 2017/06/27 | 1,690 | 1,690 | 1,654 | 1,665 | +15 | +0.9% | 5,100 |
| 2017/06/26 | 1,654 | 1,668 | 1,650 | 1,650 | +4 | +0.2% | 5,700 |
| 2017/06/23 | 1,657 | 1,670 | 1,646 | 1,646 | -8 | -0.5% | 8,800 |
| 2017/06/22 | 1,659 | 1,680 | 1,641 | 1,654 | -3 | -0.2% | 7,200 |
| 2017/06/21 | 1,670 | 1,681 | 1,635 | 1,657 | -12 | -0.7% | 5,100 |
| 2017/06/20 | 1,645 | 1,698 | 1,645 | 1,669 | +28 | +1.7% | 12,600 |
| 2017/06/19 | 1,616 | 1,649 | 1,616 | 1,641 | +12 | +0.7% | 4,300 |
| 2017/06/16 | 1,636 | 1,678 | 1,602 | 1,629 | -8 | -0.5% | 10,700 |
| 2017/06/15 | 1,707 | 1,713 | 1,637 | 1,637 | -57 | -3.4% | 31,300 |
| 2017/06/14 | 1,800 | 1,804 | 1,644 | 1,694 | -103 | -5.7% | 52,600 |
| 2017/06/13 | 1,807 | 1,809 | 1,783 | 1,797 | +4 | +0.2% | 14,400 |
1901～
1950
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
