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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 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 |
301～
350
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
