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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 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 |
351～
400
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
