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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 2,751 | 2,883 | 2,711 | 2,883 | +117 | +4.2% | 50,200 |
| 2024/11/18 | 2,827 | 2,941 | 2,708 | 2,766 | -111 | -3.9% | 50,000 |
| 2024/11/15 | 3,050 | 3,085 | 2,800 | 2,877 | -118 | -3.9% | 74,100 |
| 2024/11/14 | 2,715 | 3,055 | 2,660 | 2,995 | +281 | +10.4% | 115,900 |
| 2024/11/13 | 2,719 | 2,758 | 2,671 | 2,714 | -5 | -0.2% | 10,500 |
| 2024/11/12 | 2,792 | 2,829 | 2,669 | 2,719 | -46 | -1.7% | 23,100 |
| 2024/11/11 | 2,829 | 2,908 | 2,701 | 2,765 | -35 | -1.3% | 48,000 |
| 2024/11/08 | 2,650 | 2,833 | 2,645 | 2,800 | +150 | +5.7% | 33,300 |
| 2024/11/07 | 2,550 | 2,695 | 2,529 | 2,650 | +138 | +5.5% | 56,400 |
| 2024/11/06 | 2,651 | 2,675 | 2,470 | 2,512 | -122 | -4.6% | 63,400 |
| 2024/11/05 | 2,751 | 2,773 | 2,634 | 2,634 | -119 | -4.3% | 30,000 |
| 2024/11/01 | 2,752 | 2,814 | 2,741 | 2,753 | -99 | -3.5% | 58,800 |
| 2024/10/31 | 2,823 | 2,955 | 2,809 | 2,852 | +102 | +3.7% | 92,000 |
| 2024/10/30 | 2,774 | 2,801 | 2,646 | 2,750 | -26 | -0.9% | 83,900 |
| 2024/10/29 | 2,711 | 2,836 | 2,652 | 2,776 | +165 | +6.3% | 116,800 |
| 2024/10/28 | 2,583 | 2,669 | 2,538 | 2,611 | +28 | +1.1% | 67,400 |
| 2024/10/25 | 2,900 | 2,910 | 2,580 | 2,583 | -367 | -12.4% | 113,400 |
| 2024/10/24 | 3,010 | 3,145 | 2,907 | 2,950 | -120 | -3.9% | 78,600 |
| 2024/10/23 | 3,310 | 3,340 | 3,035 | 3,070 | -295 | -8.8% | 105,800 |
| 2024/10/22 | 3,625 | 3,680 | 3,305 | 3,365 | -330 | -8.9% | 142,400 |
| 2024/10/21 | 3,665 | 4,155 | 3,665 | 3,695 | +75 | +2.1% | 150,500 |
| 2024/10/18 | 3,520 | 3,640 | 3,350 | 3,620 | +100 | +2.8% | 95,300 |
| 2024/10/17 | 3,300 | 3,670 | 3,290 | 3,520 | +315 | +9.8% | 187,000 |
| 2024/10/16 | 3,150 | 3,210 | 3,075 | 3,205 | +25 | +0.8% | 52,200 |
| 2024/10/15 | 3,175 | 3,255 | 3,145 | 3,180 | +130 | +4.3% | 76,300 |
| 2024/10/11 | 2,900 | 3,120 | 2,878 | 3,050 | +152 | +5.2% | 71,300 |
| 2024/10/10 | 2,869 | 2,930 | 2,843 | 2,898 | +63 | +2.2% | 31,700 |
| 2024/10/09 | 2,850 | 2,882 | 2,707 | 2,835 | +11 | +0.4% | 43,500 |
| 2024/10/08 | 2,824 | 2,899 | 2,796 | 2,824 | +10 | +0.4% | 41,200 |
| 2024/10/07 | 2,820 | 2,988 | 2,800 | 2,814 | +144 | +5.4% | 94,100 |
| 2024/10/04 | 2,727 | 2,793 | 2,670 | 2,670 | -74 | -2.7% | 10,700 |
| 2024/10/03 | 2,830 | 2,850 | 2,724 | 2,744 | -70 | -2.5% | 36,700 |
| 2024/10/02 | 2,768 | 2,954 | 2,768 | 2,814 | +60 | +2.2% | 93,300 |
| 2024/10/01 | 2,568 | 2,780 | 2,540 | 2,754 | +213 | +8.4% | 62,200 |
| 2024/09/30 | 2,671 | 2,695 | 2,524 | 2,541 | -230 | -8.3% | 49,200 |
| 2024/09/27 | 2,631 | 2,838 | 2,631 | 2,771 | +140 | +5.3% | 69,100 |
| 2024/09/26 | 2,627 | 2,672 | 2,602 | 2,631 | -14 | -0.5% | 27,400 |
| 2024/09/25 | 2,656 | 2,738 | 2,590 | 2,645 | -50 | -1.9% | 23,800 |
| 2024/09/24 | 2,713 | 2,763 | 2,641 | 2,695 | -17 | -0.6% | 29,600 |
| 2024/09/20 | 2,579 | 2,780 | 2,578 | 2,712 | +135 | +5.2% | 83,000 |
| 2024/09/19 | 2,561 | 2,578 | 2,500 | 2,577 | +66 | +2.6% | 29,700 |
| 2024/09/18 | 2,508 | 2,621 | 2,502 | 2,511 | +23 | +0.9% | 34,600 |
| 2024/09/17 | 2,570 | 2,570 | 2,440 | 2,488 | -39 | -1.5% | 38,900 |
| 2024/09/13 | 2,605 | 2,690 | 2,527 | 2,527 | -80 | -3.1% | 43,600 |
| 2024/09/12 | 2,636 | 2,678 | 2,511 | 2,607 | +21 | +0.8% | 50,500 |
| 2024/09/11 | 2,822 | 2,826 | 2,530 | 2,586 | -240 | -8.5% | 135,200 |
| 2024/09/10 | 2,715 | 2,899 | 2,666 | 2,826 | +181 | +6.8% | 135,400 |
| 2024/09/09 | 2,471 | 2,671 | 2,471 | 2,645 | +224 | +9.3% | 99,300 |
| 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 |
201～
250
件表示中 / 536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 | 241,600円 | +50.3% | +2.8% | 0.00% | 41.01倍 | 2.92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 |
| ココナラ | 48,200円 | +44.2% | +2.2% | 0.00% | 38.87倍 | 4.78倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| エイトレッド | 154,400円 | +12.8% | +10.4% | 2.20% | 14.75倍 | 2.28倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| Ｋｕｄａｎ | 101,700円 | +35.4% | - | 0.00% | - | 3.67倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| くふうＣ | 19,100円 | -9.9% | -39.9% | 0.00% | 114.37倍 | 1.10倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
市場注目の銘柄
チャート関連のコラム
