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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/26 | 2,525 | 2,549 | 2,467 | 2,490 | -35 | -1.4% | 27,000 |
| 2024/06/25 | 2,574 | 2,628 | 2,520 | 2,525 | -65 | -2.5% | 37,500 |
| 2024/06/24 | 2,636 | 2,695 | 2,565 | 2,590 | -96 | -3.6% | 41,500 |
| 2024/06/21 | 2,645 | 2,700 | 2,612 | 2,686 | -3 | -0.1% | 21,900 |
| 2024/06/20 | 2,680 | 2,765 | 2,666 | 2,689 | -1 | ±0% | 24,300 |
| 2024/06/19 | 2,590 | 2,727 | 2,583 | 2,690 | +107 | +4.1% | 47,100 |
| 2024/06/18 | 2,703 | 2,708 | 2,562 | 2,583 | -98 | -3.7% | 54,800 |
| 2024/06/17 | 2,539 | 2,682 | 2,532 | 2,681 | +162 | +6.4% | 66,200 |
| 2024/06/14 | 2,510 | 2,567 | 2,508 | 2,519 | -64 | -2.5% | 52,000 |
| 2024/06/13 | 2,578 | 2,640 | 2,556 | 2,583 | +43 | +1.7% | 67,100 |
| 2024/06/12 | 2,679 | 2,690 | 2,532 | 2,540 | -189 | -6.9% | 182,600 |
| 2024/06/11 | 2,849 | 2,900 | 2,729 | 2,729 | -122 | -4.3% | 209,100 |
| 2024/06/10 | 2,828 | 2,940 | 2,700 | 2,851 | -116 | -3.9% | 294,800 |
| 2024/06/07 | 3,105 | 3,180 | 2,914 | 2,967 | -118 | -3.8% | 161,200 |
| 2024/06/06 | 3,100 | 3,185 | 2,791 | 3,085 | -100 | -3.1% | 236,500 |
| 2024/06/05 | 3,195 | 3,340 | 3,030 | 3,185 | -180 | -5.3% | 314,200 |
| 2024/06/04 | 3,225 | 3,365 | 3,025 | 3,365 | +500 | +17.5% | 538,300 |
| 2024/06/03 | 2,359 | 2,865 | 2,352 | 2,865 | +500 | +21.1% | 77,100 |
| 2024/05/31 | 2,331 | 2,392 | 2,330 | 2,365 | +4 | +0.2% | 16,900 |
| 2024/05/30 | 2,393 | 2,453 | 2,356 | 2,361 | -80 | -3.3% | 6,900 |
| 2024/05/29 | 2,491 | 2,491 | 2,401 | 2,441 | -84 | -3.3% | 9,400 |
| 2024/05/28 | 2,514 | 2,525 | 2,459 | 2,525 | -39 | -1.5% | 9,900 |
| 2024/05/27 | 2,575 | 2,632 | 2,468 | 2,564 | -13 | -0.5% | 8,300 |
| 2024/05/24 | 2,548 | 2,596 | 2,504 | 2,577 | +1 | ±0% | 4,000 |
| 2024/05/23 | 2,812 | 2,825 | 2,530 | 2,576 | -136 | -5% | 12,700 |
| 2024/05/22 | 2,770 | 2,770 | 2,690 | 2,712 | -54 | -2% | 7,300 |
| 2024/05/21 | 2,854 | 2,854 | 2,766 | 2,766 | -54 | -1.9% | 6,000 |
| 2024/05/20 | 2,802 | 2,840 | 2,735 | 2,820 | +97 | +3.6% | 13,400 |
| 2024/05/17 | 2,549 | 2,792 | 2,505 | 2,723 | +224 | +9% | 30,700 |
| 2024/05/16 | 2,331 | 2,550 | 2,330 | 2,499 | +118 | +5% | 43,100 |
201～
250
件表示中 / 458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 | 233,500円 | +33.2% | +19.2% | 0.00% | 41.05倍 | 3.01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 |
| 両毛シス | 320,000円 | +0.1% | +0.7% | 1.38% | 7.46倍 | 0.82倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| リッジアイ | 286,800円 | - | - | 0.00% | 96.92倍 | 4.99倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| ファブリカＨＤ | 201,800円 | +5.9% | -11.3% | 1.88% | 18.69倍 | 2.98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 |
| ＩＸナレッジ | 102,000円 | +1.8% | +1.9% | 3.92% | 7.14倍 | 0.97倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
市場注目の銘柄
チャート関連のコラム
