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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,726 | 1,794 | 1,720 | 1,793 | +62 | +3.6% | 30,300 |
| 2017/06/09 | 1,719 | 1,740 | 1,719 | 1,731 | -2 | -0.1% | 10,300 |
| 2017/06/08 | 1,756 | 1,756 | 1,720 | 1,733 | -17 | -1% | 7,700 |
| 2017/06/07 | 1,690 | 1,760 | 1,684 | 1,750 | +60 | +3.6% | 10,800 |
| 2017/06/06 | 1,750 | 1,750 | 1,690 | 1,690 | -50 | -2.9% | 10,500 |
| 2017/06/05 | 1,703 | 1,749 | 1,693 | 1,740 | +37 | +2.2% | 13,800 |
| 2017/06/02 | 1,683 | 1,715 | 1,683 | 1,703 | +13 | +0.8% | 6,400 |
| 2017/06/01 | 1,677 | 1,725 | 1,677 | 1,690 | -5 | -0.3% | 9,300 |
| 2017/05/31 | 1,679 | 1,707 | 1,674 | 1,695 | -3 | -0.2% | 3,600 |
| 2017/05/30 | 1,700 | 1,720 | 1,670 | 1,698 | -7 | -0.4% | 8,200 |
| 2017/05/29 | 1,680 | 1,705 | 1,670 | 1,705 | +25 | +1.5% | 6,400 |
| 2017/05/26 | 1,713 | 1,722 | 1,676 | 1,680 | -33 | -1.9% | 19,500 |
| 2017/05/25 | 1,750 | 1,750 | 1,701 | 1,713 | +43 | +2.6% | 24,000 |
| 2017/05/24 | 1,647 | 1,670 | 1,625 | 1,670 | +51 | +3.2% | 21,000 |
| 2017/05/23 | 1,630 | 1,632 | 1,616 | 1,619 | -4 | -0.2% | 7,900 |
| 2017/05/22 | 1,641 | 1,641 | 1,613 | 1,623 | +18 | +1.1% | 8,300 |
| 2017/05/19 | 1,598 | 1,605 | 1,571 | 1,605 | +35 | +2.2% | 7,100 |
| 2017/05/18 | 1,575 | 1,580 | 1,562 | 1,570 | -34 | -2.1% | 12,200 |
| 2017/05/17 | 1,594 | 1,610 | 1,577 | 1,604 | +10 | +0.6% | 13,300 |
| 2017/05/16 | 1,629 | 1,632 | 1,590 | 1,594 | -24 | -1.5% | 13,800 |
| 2017/05/15 | 1,636 | 1,644 | 1,595 | 1,618 | -18 | -1.1% | 10,500 |
| 2017/05/12 | 1,677 | 1,691 | 1,621 | 1,636 | -69 | -4% | 29,400 |
| 2017/05/11 | 1,670 | 1,713 | 1,651 | 1,705 | -43 | -2.5% | 40,300 |
| 2017/05/10 | 1,665 | 2,000 | 1,658 | 1,748 | +137 | +8.5% | 295,800 |
| 2017/05/09 | 1,630 | 1,645 | 1,608 | 1,611 | -19 | -1.2% | 9,400 |
| 2017/05/08 | 1,630 | 1,649 | 1,625 | 1,630 | +20 | +1.2% | 19,200 |
| 2017/05/02 | 1,602 | 1,629 | 1,602 | 1,610 | +13 | +0.8% | 13,700 |
| 2017/05/01 | 1,578 | 1,601 | 1,570 | 1,597 | +22 | +1.4% | 8,700 |
| 2017/04/28 | 1,614 | 1,617 | 1,575 | 1,575 | -20 | -1.3% | 9,300 |
| 2017/04/27 | 1,582 | 1,596 | 1,560 | 1,595 | +43 | +2.8% | 22,200 |
| 2017/04/26 | 1,536 | 1,560 | 1,536 | 1,552 | +24 | +1.6% | 3,300 |
| 2017/04/25 | 1,502 | 1,528 | 1,502 | 1,528 | +16 | +1.1% | 5,800 |
| 2017/04/24 | 1,528 | 1,539 | 1,509 | 1,512 | -44 | -2.8% | 9,300 |
| 2017/04/21 | 1,567 | 1,568 | 1,549 | 1,556 | -11 | -0.7% | 4,000 |
| 2017/04/20 | 1,520 | 1,570 | 1,520 | 1,567 | +24 | +1.6% | 6,600 |
| 2017/04/19 | 1,491 | 1,560 | 1,465 | 1,543 | +30 | +2% | 12,900 |
| 2017/04/18 | 1,513 | 1,514 | 1,450 | 1,513 | +15 | +1% | 9,600 |
| 2017/04/17 | 1,393 | 1,550 | 1,393 | 1,498 | +76 | +5.3% | 16,100 |
| 2017/04/14 | 1,389 | 1,478 | 1,389 | 1,422 | +3 | +0.2% | 15,300 |
| 2017/04/13 | 1,365 | 1,441 | 1,364 | 1,419 | +20 | +1.4% | 12,700 |
| 2017/04/12 | 1,470 | 1,470 | 1,375 | 1,399 | -83 | -5.6% | 16,000 |
| 2017/04/11 | 1,478 | 1,487 | 1,478 | 1,482 | +5 | +0.3% | 3,200 |
| 2017/04/10 | 1,471 | 1,489 | 1,441 | 1,477 | +15 | +1% | 8,800 |
| 2017/04/07 | 1,401 | 1,468 | 1,401 | 1,462 | +42 | +3% | 16,900 |
| 2017/04/06 | 1,495 | 1,497 | 1,407 | 1,420 | -115 | -7.5% | 29,100 |
| 2017/04/05 | 1,506 | 1,547 | 1,500 | 1,535 | +8 | +0.5% | 9,700 |
| 2017/04/04 | 1,590 | 1,590 | 1,501 | 1,527 | -62 | -3.9% | 26,000 |
| 2017/04/03 | 1,600 | 1,617 | 1,587 | 1,589 | -11 | -0.7% | 6,800 |
| 2017/03/31 | 1,581 | 1,618 | 1,581 | 1,600 | -1 | -0.1% | 5,300 |
| 2017/03/30 | 1,590 | 1,630 | 1,590 | 1,601 | -5 | -0.3% | 5,200 |
1951～
2000
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
