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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 2,891 | 2,918 | 2,381 | 2,381 | -500 | -17.4% | 43,600 |
| 2024/05/14 | 2,775 | 2,881 | 2,775 | 2,881 | +128 | +4.6% | 11,100 |
| 2024/05/13 | 2,682 | 2,760 | 2,682 | 2,753 | +23 | +0.8% | 6,800 |
| 2024/05/10 | 2,770 | 2,778 | 2,720 | 2,730 | -9 | -0.3% | 8,100 |
| 2024/05/09 | 2,748 | 2,781 | 2,649 | 2,739 | -2 | -0.1% | 12,000 |
| 2024/05/08 | 2,746 | 2,770 | 2,703 | 2,741 | -29 | -1% | 20,300 |
| 2024/05/07 | 2,785 | 2,831 | 2,769 | 2,770 | ±0 | ±0% | 11,600 |
| 2024/05/02 | 2,841 | 2,864 | 2,770 | 2,770 | -71 | -2.5% | 17,400 |
| 2024/05/01 | 2,854 | 2,873 | 2,830 | 2,841 | -43 | -1.5% | 6,900 |
| 2024/04/30 | 2,977 | 2,977 | 2,851 | 2,884 | -61 | -2.1% | 12,500 |
| 2024/04/26 | 2,909 | 2,974 | 2,907 | 2,945 | +40 | +1.4% | 13,000 |
| 2024/04/25 | 3,070 | 3,070 | 2,905 | 2,905 | -170 | -5.5% | 26,800 |
| 2024/04/24 | 3,085 | 3,120 | 3,065 | 3,075 | -5 | -0.2% | 15,800 |
| 2024/04/23 | 3,055 | 3,140 | 3,045 | 3,080 | +40 | +1.3% | 21,400 |
| 2024/04/22 | 2,911 | 3,055 | 2,911 | 3,040 | +147 | +5.1% | 27,900 |
| 2024/04/19 | 2,894 | 2,948 | 2,795 | 2,893 | -38 | -1.3% | 36,600 |
| 2024/04/18 | 2,912 | 2,940 | 2,882 | 2,931 | +8 | +0.3% | 25,200 |
| 2024/04/17 | 3,025 | 3,040 | 2,900 | 2,923 | -147 | -4.8% | 32,200 |
| 2024/04/16 | 3,045 | 3,090 | 2,986 | 3,070 | -45 | -1.4% | 26,500 |
| 2024/04/15 | 3,150 | 3,195 | 2,950 | 3,115 | -125 | -3.9% | 41,600 |
| 2024/04/12 | 3,285 | 3,490 | 3,075 | 3,240 | +10 | +0.3% | 77,400 |
| 2024/04/11 | 3,190 | 3,275 | 3,145 | 3,230 | +30 | +0.9% | 15,300 |
| 2024/04/10 | 3,200 | 3,310 | 3,175 | 3,200 | ±0 | ±0% | 15,700 |
| 2024/04/09 | 3,185 | 3,235 | 3,140 | 3,200 | +15 | +0.5% | 13,300 |
| 2024/04/08 | 3,140 | 3,220 | 3,130 | 3,185 | +55 | +1.8% | 14,700 |
| 2024/04/05 | 3,140 | 3,200 | 3,090 | 3,130 | -70 | -2.2% | 12,300 |
| 2024/04/04 | 3,245 | 3,315 | 3,160 | 3,200 | -30 | -0.9% | 22,100 |
| 2024/04/03 | 3,280 | 3,300 | 3,215 | 3,230 | -55 | -1.7% | 9,500 |
| 2024/04/02 | 3,390 | 3,465 | 3,255 | 3,285 | -115 | -3.4% | 30,600 |
| 2024/04/01 | 3,515 | 3,640 | 3,395 | 3,400 | +25 | +0.7% | 42,600 |
| 2024/03/29 | 3,390 | 3,445 | 3,330 | 3,375 | +15 | +0.4% | 17,700 |
| 2024/03/28 | 3,370 | 3,475 | 3,360 | 3,360 | ±0 | ±0% | 20,400 |
| 2024/03/27 | 3,440 | 3,475 | 3,355 | 3,360 | -85 | -2.5% | 20,400 |
| 2024/03/26 | 3,590 | 3,595 | 3,445 | 3,445 | -160 | -4.4% | 36,700 |
| 2024/03/25 | 3,360 | 3,700 | 3,360 | 3,605 | +265 | +7.9% | 59,900 |
| 2024/03/22 | 3,545 | 3,545 | 3,330 | 3,340 | -200 | -5.6% | 31,700 |
| 2024/03/21 | 3,510 | 3,605 | 3,470 | 3,540 | +130 | +3.8% | 42,400 |
| 2024/03/19 | 3,495 | 3,515 | 3,390 | 3,410 | -110 | -3.1% | 21,800 |
| 2024/03/18 | 3,500 | 3,615 | 3,470 | 3,520 | +20 | +0.6% | 18,100 |
| 2024/03/15 | 3,650 | 3,650 | 3,475 | 3,500 | -180 | -4.9% | 15,900 |
| 2024/03/14 | 3,650 | 3,785 | 3,605 | 3,680 | +130 | +3.7% | 30,900 |
| 2024/03/13 | 3,950 | 3,995 | 3,510 | 3,550 | -130 | -3.5% | 85,200 |
| 2024/03/12 | 3,690 | 3,850 | 3,630 | 3,680 | -80 | -2.1% | 34,500 |
| 2024/03/11 | 3,755 | 3,920 | 3,700 | 3,760 | -185 | -4.7% | 49,600 |
| 2024/03/08 | 4,195 | 4,205 | 3,945 | 3,945 | -250 | -6% | 55,700 |
| 2024/03/07 | 4,410 | 4,530 | 4,180 | 4,195 | -145 | -3.3% | 42,300 |
| 2024/03/06 | 4,460 | 4,460 | 4,175 | 4,340 | -260 | -5.7% | 102,300 |
| 2024/03/05 | 4,400 | 4,665 | 4,310 | 4,600 | +200 | +4.5% | 86,400 |
| 2024/03/04 | 4,200 | 4,400 | 4,020 | 4,400 | +265 | +6.4% | 61,200 |
| 2024/03/01 | 4,175 | 4,245 | 4,115 | 4,135 | +30 | +0.7% | 47,300 |
251～
300
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
