グリッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,500 | 2,580 | 2,414 | 2,421 | -57 | -2.3% | 25,800 |
| 2024/09/05 | 2,395 | 2,566 | 2,383 | 2,478 | +31 | +1.3% | 22,800 |
| 2024/09/04 | 2,434 | 2,582 | 2,382 | 2,447 | -37 | -1.5% | 75,300 |
| 2024/09/03 | 2,457 | 2,576 | 2,423 | 2,484 | +42 | +1.7% | 51,900 |
| 2024/09/02 | 2,335 | 2,458 | 2,298 | 2,442 | +109 | +4.7% | 55,000 |
| 2024/08/30 | 2,236 | 2,359 | 2,236 | 2,333 | +147 | +6.7% | 35,900 |
| 2024/08/29 | 2,180 | 2,216 | 2,151 | 2,186 | -30 | -1.4% | 7,600 |
| 2024/08/28 | 2,182 | 2,230 | 2,132 | 2,216 | +17 | +0.8% | 9,500 |
| 2024/08/27 | 2,230 | 2,230 | 2,148 | 2,199 | -13 | -0.6% | 4,000 |
| 2024/08/26 | 2,110 | 2,250 | 2,106 | 2,212 | +104 | +4.9% | 29,300 |
| 2024/08/23 | 2,158 | 2,158 | 2,083 | 2,108 | -50 | -2.3% | 17,200 |
| 2024/08/22 | 2,200 | 2,200 | 2,121 | 2,158 | -47 | -2.1% | 17,900 |
| 2024/08/21 | 2,224 | 2,237 | 2,161 | 2,205 | -45 | -2% | 17,700 |
| 2024/08/20 | 2,238 | 2,314 | 2,214 | 2,250 | +129 | +6.1% | 40,100 |
| 2024/08/19 | 2,183 | 2,235 | 2,101 | 2,121 | -66 | -3% | 29,900 |
| 2024/08/16 | 2,176 | 2,198 | 2,080 | 2,187 | +135 | +6.6% | 88,300 |
| 2024/08/15 | 1,781 | 2,092 | 1,781 | 2,052 | +242 | +13.4% | 57,000 |
| 2024/08/14 | 1,659 | 1,986 | 1,631 | 1,810 | +111 | +6.5% | 106,800 |
| 2024/08/13 | 1,678 | 1,702 | 1,599 | 1,699 | +140 | +9% | 15,000 |
| 2024/08/09 | 1,564 | 1,591 | 1,506 | 1,559 | +14 | +0.9% | 6,400 |
| 2024/08/08 | 1,520 | 1,596 | 1,499 | 1,545 | +25 | +1.6% | 10,600 |
| 2024/08/07 | 1,470 | 1,561 | 1,460 | 1,520 | +48 | +3.3% | 31,600 |
| 2024/08/06 | 1,440 | 1,540 | 1,439 | 1,472 | +139 | +10.4% | 29,000 |
| 2024/08/05 | 1,600 | 1,609 | 1,280 | 1,333 | -347 | -20.7% | 82,600 |
| 2024/08/02 | 1,803 | 1,803 | 1,680 | 1,680 | -239 | -12.5% | 73,100 |
| 2024/08/01 | 1,960 | 1,960 | 1,855 | 1,919 | -71 | -3.6% | 37,200 |
| 2024/07/31 | 2,021 | 2,021 | 1,957 | 1,990 | -55 | -2.7% | 29,300 |
| 2024/07/30 | 2,085 | 2,085 | 2,006 | 2,045 | -58 | -2.8% | 20,400 |
| 2024/07/29 | 2,081 | 2,129 | 2,080 | 2,103 | +48 | +2.3% | 5,600 |
| 2024/07/26 | 2,059 | 2,104 | 2,055 | 2,055 | -25 | -1.2% | 8,100 |
| 2024/07/25 | 2,078 | 2,115 | 2,025 | 2,080 | -25 | -1.2% | 27,500 |
| 2024/07/24 | 2,185 | 2,199 | 2,105 | 2,105 | -80 | -3.7% | 29,800 |
| 2024/07/23 | 2,195 | 2,233 | 2,185 | 2,185 | +2 | +0.1% | 4,800 |
| 2024/07/22 | 2,216 | 2,273 | 2,145 | 2,183 | -32 | -1.4% | 18,300 |
| 2024/07/19 | 2,220 | 2,250 | 2,192 | 2,215 | -3 | -0.1% | 11,300 |
| 2024/07/18 | 2,206 | 2,291 | 2,206 | 2,218 | -32 | -1.4% | 11,400 |
| 2024/07/17 | 2,210 | 2,329 | 2,196 | 2,250 | +68 | +3.1% | 35,300 |
| 2024/07/16 | 2,211 | 2,232 | 2,172 | 2,182 | -34 | -1.5% | 29,100 |
| 2024/07/12 | 2,201 | 2,251 | 2,170 | 2,216 | -3 | -0.1% | 39,600 |
| 2024/07/11 | 2,269 | 2,269 | 2,124 | 2,219 | -48 | -2.1% | 65,200 |
| 2024/07/10 | 2,402 | 2,407 | 2,244 | 2,267 | -164 | -6.7% | 71,000 |
| 2024/07/09 | 2,460 | 2,515 | 2,394 | 2,431 | -20 | -0.8% | 85,900 |
| 2024/07/08 | 2,341 | 2,456 | 2,316 | 2,451 | +127 | +5.5% | 33,000 |
| 2024/07/05 | 2,435 | 2,442 | 2,311 | 2,324 | -111 | -4.6% | 64,000 |
| 2024/07/04 | 2,473 | 2,525 | 2,435 | 2,435 | -19 | -0.8% | 16,200 |
| 2024/07/03 | 2,435 | 2,496 | 2,420 | 2,454 | +18 | +0.7% | 14,000 |
| 2024/07/02 | 2,418 | 2,459 | 2,408 | 2,436 | +6 | +0.2% | 13,100 |
| 2024/07/01 | 2,517 | 2,517 | 2,429 | 2,430 | -68 | -2.7% | 26,500 |
| 2024/06/28 | 2,501 | 2,527 | 2,480 | 2,498 | -17 | -0.7% | 13,800 |
| 2024/06/27 | 2,500 | 2,645 | 2,498 | 2,515 | +25 | +1% | 25,000 |
51～
100
件表示中 / 338件
類似銘柄と比較する
現在ご覧いただいている「グリッド」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 |
|---|---|---|---|---|---|---|---|---|
| グリッド | 275,000円 | +33.2% | +19.2% | 0.00% | 48.17倍 | 3.58倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| イーソル | 68,700円 | +25.7% | +999.9% | 0.80% | 16.88倍 | 2.70倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| ＡＩｉｎｓｉｄｅ | 338,500円 | +12.7% | -9.1% | 0.00% | 59.71倍 | 2.63倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| ストリムメディ | 13,300円 | +6.0% | +22.5% | 0.00% | 26.70倍 | 2.34倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ファブリカＨＤ | 244,900円 | +6.6% | +1.2% | 1.51% | 18.73倍 | 3.59倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
市場注目の銘柄
チャート関連のコラム
