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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 4,100 | 4,215 | 4,060 | 4,105 | -65 | -1.6% | 40,100 |
| 2024/02/28 | 4,360 | 4,365 | 4,105 | 4,170 | -325 | -7.2% | 59,100 |
| 2024/02/27 | 4,420 | 4,590 | 4,305 | 4,495 | +195 | +4.5% | 51,200 |
| 2024/02/26 | 4,135 | 4,340 | 4,075 | 4,300 | +95 | +2.3% | 53,600 |
| 2024/02/22 | 4,205 | 4,345 | 4,000 | 4,205 | +70 | +1.7% | 41,100 |
| 2024/02/21 | 4,185 | 4,245 | 4,060 | 4,135 | -175 | -4.1% | 31,300 |
| 2024/02/20 | 4,350 | 4,425 | 4,180 | 4,310 | -65 | -1.5% | 40,100 |
| 2024/02/19 | 4,255 | 4,380 | 4,000 | 4,375 | +180 | +4.3% | 64,500 |
| 2024/02/16 | 3,810 | 4,200 | 3,800 | 4,195 | +395 | +10.4% | 118,100 |
| 2024/02/15 | 3,375 | 3,960 | 3,355 | 3,800 | +495 | +15% | 138,200 |
| 2024/02/14 | 3,440 | 3,440 | 3,250 | 3,305 | -205 | -5.8% | 25,200 |
| 2024/02/13 | 3,575 | 3,610 | 3,480 | 3,510 | -60 | -1.7% | 11,300 |
| 2024/02/09 | 3,500 | 3,600 | 3,385 | 3,570 | -10 | -0.3% | 34,200 |
| 2024/02/08 | 3,635 | 3,660 | 3,550 | 3,580 | -20 | -0.6% | 15,700 |
| 2024/02/07 | 3,600 | 3,670 | 3,425 | 3,600 | -90 | -2.4% | 43,000 |
| 2024/02/06 | 3,520 | 3,690 | 3,490 | 3,690 | +190 | +5.4% | 51,400 |
| 2024/02/05 | 3,400 | 3,520 | 3,305 | 3,500 | +155 | +4.6% | 27,300 |
| 2024/02/02 | 3,155 | 3,345 | 3,140 | 3,345 | +235 | +7.6% | 36,700 |
| 2024/02/01 | 3,190 | 3,220 | 3,080 | 3,110 | -125 | -3.9% | 15,600 |
| 2024/01/31 | 3,260 | 3,265 | 3,170 | 3,235 | -30 | -0.9% | 19,600 |
| 2024/01/30 | 3,165 | 3,280 | 3,115 | 3,265 | +135 | +4.3% | 20,200 |
| 2024/01/29 | 3,250 | 3,280 | 3,110 | 3,130 | -90 | -2.8% | 16,600 |
| 2024/01/26 | 3,400 | 3,400 | 3,065 | 3,220 | -195 | -5.7% | 49,800 |
| 2024/01/25 | 3,400 | 3,445 | 3,320 | 3,415 | -35 | -1% | 22,600 |
| 2024/01/24 | 3,490 | 3,570 | 3,400 | 3,450 | ±0 | ±0% | 19,800 |
| 2024/01/23 | 3,585 | 3,625 | 3,430 | 3,450 | -125 | -3.5% | 27,700 |
| 2024/01/22 | 3,380 | 3,585 | 3,380 | 3,575 | +215 | +6.4% | 33,200 |
| 2024/01/19 | 3,450 | 3,500 | 3,360 | 3,360 | -140 | -4% | 30,900 |
| 2024/01/18 | 3,410 | 3,605 | 3,355 | 3,500 | +160 | +4.8% | 27,400 |
| 2024/01/17 | 3,340 | 3,405 | 3,230 | 3,340 | +55 | +1.7% | 41,900 |
| 2024/01/16 | 3,200 | 3,290 | 3,200 | 3,285 | +40 | +1.2% | 16,000 |
| 2024/01/15 | 3,430 | 3,430 | 3,225 | 3,245 | -185 | -5.4% | 33,700 |
| 2024/01/12 | 3,400 | 3,510 | 3,340 | 3,430 | +30 | +0.9% | 23,900 |
| 2024/01/11 | 3,500 | 3,595 | 3,315 | 3,400 | -50 | -1.4% | 41,700 |
| 2024/01/10 | 3,470 | 3,530 | 3,395 | 3,450 | -80 | -2.3% | 20,400 |
| 2024/01/09 | 3,545 | 3,595 | 3,335 | 3,530 | +115 | +3.4% | 37,800 |
| 2024/01/05 | 3,580 | 3,720 | 3,415 | 3,415 | -45 | -1.3% | 66,200 |
| 2024/01/04 | 3,260 | 3,615 | 3,205 | 3,460 | +170 | +5.2% | 39,500 |
| 2023/12/29 | 3,435 | 3,435 | 3,275 | 3,290 | -145 | -4.2% | 31,800 |
| 2023/12/28 | 3,265 | 3,560 | 3,240 | 3,435 | +130 | +3.9% | 43,800 |
| 2023/12/27 | 3,050 | 3,390 | 3,045 | 3,305 | +306 | +10.2% | 55,000 |
| 2023/12/26 | 3,120 | 3,125 | 2,960 | 2,999 | -126 | -4% | 27,600 |
| 2023/12/25 | 3,075 | 3,300 | 3,060 | 3,125 | +65 | +2.1% | 42,400 |
| 2023/12/22 | 2,902 | 3,075 | 2,902 | 3,060 | +119 | +4% | 26,100 |
| 2023/12/21 | 2,869 | 2,950 | 2,842 | 2,941 | +72 | +2.5% | 15,900 |
| 2023/12/20 | 2,840 | 3,020 | 2,830 | 2,869 | +43 | +1.5% | 28,900 |
| 2023/12/19 | 2,690 | 2,840 | 2,690 | 2,826 | +103 | +3.8% | 23,500 |
| 2023/12/18 | 2,616 | 2,764 | 2,577 | 2,723 | +98 | +3.7% | 22,000 |
| 2023/12/15 | 2,680 | 2,727 | 2,620 | 2,625 | -70 | -2.6% | 10,400 |
| 2023/12/14 | 2,707 | 2,748 | 2,690 | 2,695 | -10 | -0.4% | 13,700 |
301～
350
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
