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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 1,326 | 1,332 | 1,292 | 1,303 | -77 | -5.6% | 41,500 |
| 2016/02/04 | 1,447 | 1,450 | 1,380 | 1,380 | -71 | -4.9% | 21,600 |
| 2016/02/03 | 1,487 | 1,487 | 1,450 | 1,451 | -39 | -2.6% | 14,600 |
| 2016/02/02 | 1,471 | 1,520 | 1,471 | 1,490 | +8 | +0.5% | 11,400 |
| 2016/02/01 | 1,477 | 1,493 | 1,456 | 1,482 | +35 | +2.4% | 15,600 |
| 2016/01/29 | 1,430 | 1,447 | 1,380 | 1,447 | +17 | +1.2% | 18,400 |
| 2016/01/28 | 1,426 | 1,443 | 1,400 | 1,430 | +4 | +0.3% | 15,300 |
| 2016/01/27 | 1,420 | 1,440 | 1,409 | 1,426 | +27 | +1.9% | 10,800 |
| 2016/01/26 | 1,381 | 1,434 | 1,376 | 1,399 | -24 | -1.7% | 8,500 |
| 2016/01/25 | 1,406 | 1,435 | 1,385 | 1,423 | +38 | +2.7% | 21,800 |
| 2016/01/22 | 1,333 | 1,403 | 1,322 | 1,385 | +82 | +6.3% | 32,800 |
| 2016/01/21 | 1,415 | 1,444 | 1,303 | 1,303 | -114 | -8% | 32,900 |
| 2016/01/20 | 1,520 | 1,579 | 1,416 | 1,417 | -91 | -6% | 17,400 |
| 2016/01/19 | 1,441 | 1,520 | 1,441 | 1,508 | +72 | +5% | 10,000 |
| 2016/01/18 | 1,450 | 1,465 | 1,402 | 1,436 | -90 | -5.9% | 15,300 |
| 2016/01/15 | 1,579 | 1,579 | 1,507 | 1,526 | -19 | -1.2% | 15,200 |
| 2016/01/14 | 1,575 | 1,577 | 1,514 | 1,545 | -55 | -3.4% | 18,400 |
| 2016/01/13 | 1,596 | 1,605 | 1,564 | 1,600 | +84 | +5.5% | 11,800 |
| 2016/01/12 | 1,695 | 1,696 | 1,515 | 1,516 | -170 | -10.1% | 27,500 |
| 2016/01/08 | 1,644 | 1,719 | 1,630 | 1,686 | +15 | +0.9% | 7,200 |
| 2016/01/07 | 1,665 | 1,724 | 1,662 | 1,671 | -34 | -2% | 15,800 |
| 2016/01/06 | 1,831 | 1,844 | 1,682 | 1,705 | -39 | -2.2% | 39,400 |
| 2016/01/05 | 1,630 | 1,744 | 1,630 | 1,744 | +74 | +4.4% | 20,100 |
| 2016/01/04 | 1,664 | 1,693 | 1,650 | 1,670 | +7 | +0.4% | 12,600 |
| 2015/12/30 | 1,653 | 1,670 | 1,608 | 1,663 | +13 | +0.8% | 16,000 |
| 2015/12/29 | 1,690 | 1,690 | 1,640 | 1,650 | ±0 | ±0% | 13,600 |
| 2015/12/28 | 1,634 | 1,680 | 1,605 | 1,650 | +136 | +9% | 31,400 |
| 2015/12/25 | 1,561 | 1,563 | 1,493 | 1,514 | -46 | -2.9% | 49,700 |
| 2015/12/24 | 1,621 | 1,628 | 1,560 | 1,560 | -43 | -2.7% | 46,600 |
| 2015/12/22 | 1,700 | 1,700 | 1,603 | 1,603 | -88 | -5.2% | 37,400 |
| 2015/12/21 | 1,710 | 1,721 | 1,671 | 1,691 | -38 | -2.2% | 23,500 |
| 2015/12/18 | 1,753 | 1,794 | 1,729 | 1,729 | -35 | -2% | 21,200 |
| 2015/12/17 | 1,774 | 1,807 | 1,757 | 1,764 | -1 | -0.1% | 12,700 |
| 2015/12/16 | 1,775 | 1,819 | 1,748 | 1,765 | -26 | -1.5% | 16,200 |
| 2015/12/15 | 1,793 | 1,830 | 1,776 | 1,791 | +12 | +0.7% | 13,500 |
| 2015/12/14 | 1,746 | 1,786 | 1,730 | 1,779 | -7 | -0.4% | 12,200 |
| 2015/12/11 | 1,800 | 1,839 | 1,776 | 1,786 | -1 | -0.1% | 14,000 |
| 2015/12/10 | 1,808 | 1,808 | 1,770 | 1,787 | -28 | -1.5% | 22,400 |
| 2015/12/09 | 1,820 | 1,843 | 1,812 | 1,815 | -15 | -0.8% | 15,800 |
| 2015/12/08 | 1,851 | 1,948 | 1,820 | 1,830 | -21 | -1.1% | 35,000 |
| 2015/12/07 | 1,820 | 1,906 | 1,819 | 1,851 | +40 | +2.2% | 22,500 |
| 2015/12/04 | 1,811 | 1,841 | 1,800 | 1,811 | -46 | -2.5% | 20,500 |
| 2015/12/03 | 1,808 | 1,872 | 1,805 | 1,857 | +52 | +2.9% | 25,600 |
| 2015/12/02 | 1,798 | 1,818 | 1,798 | 1,805 | -5 | -0.3% | 15,800 |
| 2015/12/01 | 1,786 | 1,810 | 1,768 | 1,810 | +17 | +0.9% | 16,700 |
| 2015/11/30 | 1,809 | 1,827 | 1,793 | 1,793 | -15 | -0.8% | 10,200 |
| 2015/11/27 | 1,840 | 1,840 | 1,791 | 1,808 | -38 | -2.1% | 21,500 |
| 2015/11/26 | 1,841 | 1,879 | 1,820 | 1,846 | -22 | -1.2% | 20,500 |
| 2015/11/25 | 1,900 | 1,940 | 1,860 | 1,868 | -33 | -1.7% | 26,000 |
| 2015/11/24 | 1,935 | 1,986 | 1,901 | 1,901 | +6 | +0.3% | 56,800 |
2251～
2300
件表示中 / 2461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 | 60,700円 | +19.1% | +25.0% | 0.00% | 18.46倍 | 1.19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 |
| コラボス | 28,800円 | -11.3% | - | 0.00% | 8.94倍 | 1.18倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
| あさかわ | - | +17.5% | +22.7% | - | - | - |
|
- |
| まぐまぐ | 50,500円 | +7.1% | +360.0% | 0.00% | 64.83倍 | 1.76倍 |
|
メルマガ配信サービス展開。メルマガ課金と運営メディアの広告収入が主。エアトリが親会社 |
| ソケッツ | 56,900円 | +14.9% | - | 0.53% | 174.54倍 | 2.37倍 |
|
音楽や映像のデータベースを開発し配信業者などへ販売。感性データを基にした広告も育成 |
市場注目の銘柄
チャート関連のコラム
