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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 443 | 448 | 433 | 437 | -6 | -1.4% | 186,400 |
| 2025/03/26 | 440 | 453 | 436 | 443 | +2 | +0.5% | 153,700 |
| 2025/03/25 | 449 | 452 | 441 | 441 | -7 | -1.6% | 195,000 |
| 2025/03/24 | 457 | 457 | 445 | 448 | -1 | -0.2% | 4,100 |
| 2025/03/21 | 452 | 452 | 448 | 449 | +1 | +0.2% | 6,900 |
| 2025/03/19 | 450 | 455 | 446 | 448 | -1 | -0.2% | 23,600 |
| 2025/03/18 | 449 | 451 | 446 | 449 | +5 | +1.1% | 40,000 |
| 2025/03/17 | 441 | 479 | 436 | 444 | +9 | +2.1% | 118,900 |
| 2025/03/14 | 428 | 437 | 428 | 435 | +4 | +0.9% | 7,400 |
| 2025/03/13 | 429 | 434 | 416 | 431 | +5 | +1.2% | 21,100 |
| 2025/03/12 | 427 | 430 | 420 | 426 | +7 | +1.7% | 7,800 |
| 2025/03/11 | 422 | 428 | 417 | 419 | -3 | -0.7% | 13,800 |
| 2025/03/10 | 421 | 422 | 416 | 422 | +2 | +0.5% | 14,500 |
| 2025/03/07 | 428 | 428 | 420 | 420 | -14 | -3.2% | 18,000 |
| 2025/03/06 | 424 | 438 | 423 | 434 | +10 | +2.4% | 13,200 |
| 2025/03/05 | 424 | 425 | 421 | 424 | -2 | -0.5% | 13,500 |
| 2025/03/04 | 430 | 436 | 420 | 426 | -5 | -1.2% | 16,300 |
| 2025/03/03 | 435 | 443 | 431 | 431 | -9 | -2% | 17,500 |
| 2025/02/28 | 438 | 445 | 437 | 440 | -3 | -0.7% | 7,000 |
| 2025/02/27 | 450 | 458 | 430 | 443 | -11 | -2.4% | 18,800 |
| 2025/02/26 | 453 | 457 | 446 | 454 | +1 | +0.2% | 9,800 |
| 2025/02/25 | 464 | 464 | 450 | 453 | -11 | -2.4% | 8,700 |
| 2025/02/21 | 452 | 465 | 450 | 464 | +4 | +0.9% | 19,200 |
| 2025/02/20 | 466 | 466 | 456 | 460 | -5 | -1.1% | 9,500 |
| 2025/02/19 | 466 | 481 | 459 | 465 | -2 | -0.4% | 20,700 |
| 2025/02/18 | 490 | 491 | 461 | 467 | -8 | -1.7% | 68,700 |
| 2025/02/17 | 465 | 485 | 459 | 475 | +7 | +1.5% | 26,300 |
| 2025/02/14 | 478 | 478 | 466 | 468 | +4 | +0.9% | 19,900 |
| 2025/02/13 | 458 | 468 | 458 | 464 | ±0 | ±0% | 8,900 |
| 2025/02/12 | 464 | 464 | 460 | 464 | +1 | +0.2% | 5,500 |
| 2025/02/10 | 449 | 463 | 449 | 463 | +10 | +2.2% | 6,300 |
| 2025/02/07 | 461 | 461 | 453 | 453 | -2 | -0.4% | 10,500 |
| 2025/02/06 | 461 | 461 | 452 | 455 | +10 | +2.2% | 8,500 |
| 2025/02/05 | 445 | 449 | 444 | 445 | ±0 | ±0% | 13,200 |
| 2025/02/04 | 444 | 453 | 444 | 445 | +1 | +0.2% | 8,100 |
| 2025/02/03 | 455 | 456 | 444 | 444 | -11 | -2.4% | 8,600 |
| 2025/01/31 | 468 | 468 | 450 | 455 | -17 | -3.6% | 19,300 |
| 2025/01/30 | 445 | 480 | 442 | 472 | +24 | +5.4% | 52,300 |
| 2025/01/29 | 448 | 452 | 441 | 448 | +1 | +0.2% | 31,300 |
| 2025/01/28 | 445 | 460 | 442 | 447 | -4 | -0.9% | 60,000 |
| 2025/01/27 | 517 | 517 | 450 | 451 | +14 | +3.2% | 592,400 |
| 2025/01/24 | 436 | 444 | 436 | 437 | ±0 | ±0% | 6,100 |
| 2025/01/23 | 440 | 442 | 428 | 437 | -3 | -0.7% | 3,800 |
| 2025/01/22 | 433 | 440 | 424 | 440 | +9 | +2.1% | 7,900 |
| 2025/01/21 | 440 | 440 | 430 | 431 | -9 | -2% | 4,500 |
| 2025/01/20 | 451 | 451 | 418 | 440 | -11 | -2.4% | 13,200 |
| 2025/01/17 | 468 | 468 | 450 | 451 | -17 | -3.6% | 11,000 |
| 2025/01/16 | 465 | 468 | 460 | 468 | +8 | +1.7% | 9,100 |
| 2025/01/15 | 456 | 464 | 455 | 460 | +5 | +1.1% | 12,200 |
| 2025/01/14 | 457 | 458 | 455 | 455 | -2 | -0.4% | 7,400 |
101～
150
件表示中 / 895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 | 39,600円 | +4.4% | - | 0.00% | 495.00倍 | 2.43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 |
| ＨＭＴ | 75,900円 | +10.0% | +25.0% | 2.37% | 16.62倍 | 2.29倍 |
|
代謝成分の網羅的解析技術で創薬等先端研究開発を支援。食品など機能性素材開発支援を強化 |
| 札 臨 | 106,100円 | +2.8% | +9.1% | 2.17% | 6.55倍 | 0.30倍 |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
| ダイサン | 58,600円 | +6.1% | +18.5% | 3.75% | 11.39倍 | 0.68倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| イード | 87,300円 | +5.2% | +32.2% | 2.52% | 11.41倍 | 0.93倍 |
|
Ｍ＆Ａによりメディア事業を拡大、Ｗｅｂサイトを多数運営。独自開発プラットフォームが強み |
市場注目の銘柄
チャート関連のコラム
