Ｇｒｅｅｎ Ｅａｒｔｈ Ｉｎｓｔｉｔｕｔｅ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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 999 | 1,002 | 825 | 835 | -168 | -16.7% | 3,058,200 |
| 2022/03/24 | 991 | 1,054 | 964 | 1,003 | -48 | -4.6% | 3,046,000 |
| 2022/03/23 | 961 | 1,089 | 936 | 1,051 | +107 | +11.3% | 10,983,900 |
| 2022/03/22 | 850 | 992 | 793 | 944 | +102 | +12.1% | 9,260,800 |
| 2022/03/18 | 701 | 862 | 685 | 842 | +128 | +17.9% | 3,614,600 |
| 2022/03/17 | 730 | 742 | 681 | 714 | -3 | -0.4% | 2,729,500 |
| 2022/03/16 | 623 | 717 | 623 | 717 | +100 | +16.2% | 3,025,500 |
| 2022/03/15 | 594 | 678 | 588 | 617 | +29 | +4.9% | 1,812,800 |
| 2022/03/14 | 573 | 601 | 560 | 588 | +25 | +4.4% | 780,500 |
| 2022/03/11 | 600 | 615 | 560 | 563 | -53 | -8.6% | 590,700 |
| 2022/03/10 | 632 | 646 | 615 | 616 | +4 | +0.7% | 416,900 |
| 2022/03/09 | 625 | 642 | 610 | 612 | +7 | +1.2% | 629,900 |
| 2022/03/08 | 646 | 650 | 605 | 605 | -51 | -7.8% | 771,100 |
| 2022/03/07 | 644 | 665 | 615 | 656 | -18 | -2.7% | 701,500 |
| 2022/03/04 | 666 | 692 | 660 | 674 | -10 | -1.5% | 564,300 |
| 2022/03/03 | 731 | 735 | 681 | 684 | -30 | -4.2% | 612,700 |
| 2022/03/02 | 771 | 777 | 697 | 714 | -86 | -10.8% | 1,430,200 |
| 2022/03/01 | 766 | 830 | 760 | 800 | +64 | +8.7% | 1,370,800 |
| 2022/02/28 | 696 | 768 | 696 | 736 | +30 | +4.2% | 925,000 |
| 2022/02/25 | 724 | 730 | 676 | 706 | +11 | +1.6% | 1,347,100 |
| 2022/02/24 | 692 | 702 | 655 | 695 | -3 | -0.4% | 725,000 |
| 2022/02/22 | 688 | 733 | 677 | 698 | -15 | -2.1% | 841,500 |
| 2022/02/21 | 702 | 741 | 692 | 713 | -30 | -4% | 567,300 |
| 2022/02/18 | 755 | 773 | 721 | 743 | -25 | -3.3% | 656,500 |
| 2022/02/17 | 791 | 805 | 738 | 768 | -27 | -3.4% | 828,800 |
| 2022/02/16 | 822 | 834 | 765 | 795 | -2 | -0.3% | 1,041,200 |
| 2022/02/15 | 888 | 935 | 772 | 797 | -50 | -5.9% | 2,667,600 |
| 2022/02/14 | 972 | 982 | 824 | 847 | -215 | -20.2% | 2,366,200 |
| 2022/02/10 | 1,029 | 1,099 | 993 | 1,062 | +63 | +6.3% | 1,693,200 |
| 2022/02/09 | 1,024 | 1,076 | 967 | 999 | -5 | -0.5% | 1,605,200 |
| 2022/02/08 | 1,072 | 1,139 | 997 | 1,004 | -38 | -3.6% | 1,608,200 |
| 2022/02/07 | 1,155 | 1,185 | 1,022 | 1,042 | -114 | -9.9% | 1,590,300 |
| 2022/02/04 | 1,190 | 1,238 | 1,150 | 1,156 | -34 | -2.9% | 1,466,500 |
| 2022/02/03 | 1,275 | 1,289 | 1,189 | 1,190 | -137 | -10.3% | 1,595,600 |
| 2022/02/02 | 1,311 | 1,344 | 1,256 | 1,327 | +34 | +2.6% | 2,607,800 |
| 2022/02/01 | 1,421 | 1,454 | 1,275 | 1,293 | -98 | -7% | 3,474,700 |
| 2022/01/31 | 1,441 | 1,544 | 1,379 | 1,391 | -20 | -1.4% | 3,698,100 |
| 2022/01/28 | 1,410 | 1,445 | 1,324 | 1,411 | +28 | +2% | 3,293,500 |
| 2022/01/27 | 1,527 | 1,536 | 1,307 | 1,383 | -102 | -6.9% | 4,081,700 |
| 2022/01/26 | 1,458 | 1,557 | 1,413 | 1,485 | +57 | +4% | 5,000,100 |
| 2022/01/25 | 1,671 | 1,868 | 1,370 | 1,428 | -242 | -14.5% | 10,237,700 |
| 2022/01/24 | 1,625 | 1,725 | 1,581 | 1,670 | +73 | +4.6% | 4,345,400 |
| 2022/01/21 | 1,460 | 1,632 | 1,431 | 1,597 | +97 | +6.5% | 3,635,700 |
| 2022/01/20 | 1,454 | 1,548 | 1,308 | 1,500 | +56 | +3.9% | 3,875,900 |
| 2022/01/19 | 1,680 | 1,737 | 1,402 | 1,444 | -268 | -15.7% | 3,756,900 |
| 2022/01/18 | 1,466 | 1,747 | 1,455 | 1,712 | +245 | +16.7% | 4,737,100 |
| 2022/01/17 | 1,660 | 1,686 | 1,451 | 1,467 | -130 | -8.1% | 2,771,600 |
| 2022/01/14 | 1,700 | 1,764 | 1,570 | 1,597 | -143 | -8.2% | 6,732,300 |
| 2022/01/13 | 1,554 | 1,750 | 1,443 | 1,740 | +166 | +10.5% | 3,655,100 |
| 2022/01/12 | 1,433 | 1,650 | 1,424 | 1,574 | +193 | +14% | 5,517,800 |
751～
800
件表示中 / 810件
類似銘柄と比較する
現在ご覧いただいている「ＧＥＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＥＩ | 35,500円 | +4.4% | - | 0.00% | 443.75倍 | 2.03倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| ＩＡＣＥトラベ | 84,400円 | +9.5% | +27.3% | 0.00% | 8.29倍 | 1.51倍 |
|
- |
| シンワワイズ | 37,400円 | +31.1% | - | 0.00% | 18.67倍 | 1.57倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| ＨＭＴ | 67,600円 | +11.5% | +16.2% | 2.22% | 14.07倍 | 2.08倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
| ＭＲＴ | 68,300円 | +8.0% | - | 0.00% | 48.54倍 | 0.86倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
市場注目の銘柄
チャート関連のコラム
