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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 524 | 549 | 520 | 544 | +30 | +5.8% | 59,800 |
| 2024/06/20 | 525 | 528 | 514 | 514 | -10 | -1.9% | 36,500 |
| 2024/06/19 | 500 | 525 | 500 | 524 | +21 | +4.2% | 35,300 |
| 2024/06/18 | 497 | 505 | 491 | 503 | +7 | +1.4% | 18,100 |
| 2024/06/17 | 510 | 510 | 491 | 496 | +1 | +0.2% | 19,000 |
| 2024/06/14 | 496 | 512 | 492 | 495 | -17 | -3.3% | 51,100 |
| 2024/06/13 | 530 | 532 | 507 | 512 | -14 | -2.7% | 95,500 |
| 2024/06/12 | 472 | 534 | 472 | 526 | +55 | +11.7% | 327,500 |
| 2024/06/11 | 475 | 476 | 467 | 471 | -4 | -0.8% | 10,300 |
| 2024/06/10 | 465 | 475 | 465 | 475 | +7 | +1.5% | 16,900 |
| 2024/06/07 | 475 | 481 | 467 | 468 | -11 | -2.3% | 29,900 |
| 2024/06/06 | 491 | 499 | 469 | 479 | -11 | -2.2% | 93,400 |
| 2024/06/05 | 487 | 500 | 481 | 490 | +9 | +1.9% | 51,500 |
| 2024/06/04 | 464 | 487 | 462 | 481 | +9 | +1.9% | 47,200 |
| 2024/06/03 | 446 | 494 | 442 | 472 | +28 | +6.3% | 218,900 |
| 2024/05/31 | 433 | 449 | 433 | 444 | +7 | +1.6% | 15,400 |
| 2024/05/30 | 425 | 439 | 425 | 437 | +4 | +0.9% | 24,900 |
| 2024/05/29 | 440 | 443 | 433 | 433 | -7 | -1.6% | 21,900 |
| 2024/05/28 | 439 | 458 | 432 | 440 | +1 | +0.2% | 57,600 |
| 2024/05/27 | 428 | 500 | 420 | 439 | +13 | +3.1% | 359,000 |
| 2024/05/24 | 425 | 428 | 420 | 426 | -4 | -0.9% | 24,400 |
| 2024/05/23 | 432 | 441 | 428 | 430 | -3 | -0.7% | 20,800 |
| 2024/05/22 | 452 | 453 | 430 | 433 | -22 | -4.8% | 40,400 |
| 2024/05/21 | 443 | 459 | 443 | 455 | +13 | +2.9% | 20,700 |
| 2024/05/20 | 440 | 454 | 438 | 442 | -3 | -0.7% | 26,200 |
| 2024/05/17 | 429 | 445 | 429 | 445 | +11 | +2.5% | 39,000 |
| 2024/05/16 | 451 | 451 | 428 | 434 | -25 | -5.4% | 64,900 |
| 2024/05/15 | 478 | 478 | 459 | 459 | -17 | -3.6% | 37,600 |
| 2024/05/14 | 472 | 482 | 467 | 476 | +9 | +1.9% | 21,700 |
| 2024/05/13 | 468 | 472 | 460 | 467 | -1 | -0.2% | 30,400 |
| 2024/05/10 | 467 | 476 | 461 | 468 | +2 | +0.4% | 30,600 |
| 2024/05/09 | 468 | 476 | 461 | 466 | -3 | -0.6% | 23,900 |
| 2024/05/08 | 476 | 486 | 469 | 469 | +1 | +0.2% | 39,600 |
| 2024/05/07 | 482 | 483 | 466 | 468 | -14 | -2.9% | 56,200 |
| 2024/05/02 | 479 | 535 | 478 | 482 | +27 | +5.9% | 427,100 |
| 2024/05/01 | 459 | 461 | 455 | 455 | -7 | -1.5% | 19,500 |
| 2024/04/30 | 474 | 480 | 460 | 462 | -15 | -3.1% | 33,800 |
| 2024/04/26 | 481 | 486 | 475 | 477 | -5 | -1% | 22,400 |
| 2024/04/25 | 488 | 490 | 482 | 482 | -10 | -2% | 9,200 |
| 2024/04/24 | 484 | 494 | 484 | 492 | +5 | +1% | 12,100 |
| 2024/04/23 | 498 | 499 | 481 | 487 | -4 | -0.8% | 12,100 |
| 2024/04/22 | 483 | 495 | 483 | 491 | +10 | +2.1% | 8,100 |
| 2024/04/19 | 505 | 505 | 478 | 481 | -22 | -4.4% | 25,900 |
| 2024/04/18 | 489 | 507 | 489 | 503 | +15 | +3.1% | 10,200 |
| 2024/04/17 | 490 | 495 | 483 | 488 | -2 | -0.4% | 13,000 |
| 2024/04/16 | 507 | 508 | 490 | 490 | -22 | -4.3% | 48,000 |
| 2024/04/15 | 507 | 512 | 507 | 512 | +1 | +0.2% | 5,800 |
| 2024/04/12 | 514 | 519 | 511 | 511 | -3 | -0.6% | 16,700 |
| 2024/04/11 | 521 | 524 | 513 | 514 | -10 | -1.9% | 19,000 |
| 2024/04/10 | 530 | 531 | 524 | 524 | -2 | -0.4% | 4,500 |
201～
250
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
