GreenBee（3913）の株価チャート
2015/03/27～2015/10/22
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 10/22 | 2,234 | 2,279 | 2,228 | 2,235 | -1.02% | 20,900 | 40億3320万 | +2.29% | 50.71 | 2.67 |
| 10/21 | 2,235 | 2,265 | 2,218 | 2,258 | +0.8% | 12,400 | 40億7070万 | +3.34% | 51.18 | 2.7 |
| 10/20 | 2,280 | 2,300 | 2,240 | 2,240 | -1.1% | 24,200 | 40億3825万 | +2.66% | 50.77 | 2.68 |
| 10/19 | 2,237 | 2,265 | 2,205 | 2,265 | +1.25% | 12,100 | 40億8332万 | +3.9% | 51.34 | 2.71 |
| 10/16 | 2,244 | 2,277 | 2,223 | 2,237 | -0.18% | 13,800 | 40億3284万 | +3.18% | 50.71 | 2.67 |
| 10/15 | 2,215 | 2,284 | 2,200 | 2,241 | -1.06% | 14,600 | 40億4005万 | +3.65% | 50.8 | 2.68 |
| 10/14 | 2,250 | 2,300 | 2,234 | 2,265 | +0.18% | 26,200 | 40億8332万 | +5.1% | 51.34 | 2.71 |
| 10/13 | 2,303 | 2,329 | 2,260 | 2,261 | -1.95% | 22,300 | 40億7611万 | +5.02% | 51.25 | 2.7 |
| 10/09 | 2,355 | 2,359 | 2,270 | 2,306 | -0.6% | 26,100 | 41億5724万 | +7.16% | 52.27 | 2.76 |
| 10/08 | 2,362 | 2,419 | 2,302 | 2,320 | -1.49% | 52,700 | 41億8247万 | +7.91% | 52.59 | 2.77 |
| 10/07 | 2,255 | 2,355 | 2,245 | 2,355 | +4.43% | 43,200 | 42億4557万 | +9.28% | 53.38 | 2.81 |
| 10/06 | 2,380 | 2,380 | 2,220 | 2,255 | -1.49% | 84,800 | 40億6529万 | +4.64% | 51.11 | 2.69 |
| 10/05 | 2,175 | 2,320 | 2,175 | 2,289 | +7.16% | 51,200 | 41億2659万 | +6.12% | 51.88 | 2.74 |
| 10/02 | 2,010 | 2,144 | 1,994 | 2,136 | +5.59% | 18,300 | 38億5076万 | -1.07% | 48.42 | 2.55 |
| 10/01 | 2,040 | 2,060 | 2,017 | 2,023 | -0.98% | 11,800 | 36億4705万 | -6.3% | 45.85 | 2.42 |
| 09/30 | 1,992 | 2,045 | 1,992 | 2,043 | +2.92% | 11,600 | 36億8310万 | -5.68% | 46.31 | 2.44 |
| 09/29 | 2,020 | 2,020 | 1,985 | 1,985 | -4.8% | 29,600 | 35億7854万 | -9.36% | 44.99 | 2.37 |
| 09/28 | 2,007 | 2,085 | 2,001 | 2,085 | +4.04% | 17,500 | 37億5882万 | -6.17% | 47.26 | 2.49 |
| 09/25 | 1,989 | 2,025 | 1,989 | 2,004 | -0.4% | 9,100 | 36億1279万 | -11.13% | 45.42 | 2.39 |
| 09/24 | 2,050 | 2,059 | 1,985 | 2,012 | -5.32% | 19,200 | 36億2721万 | -12.45% | 45.61 | 2.4 |
| 09/18 | 2,115 | 2,186 | 2,068 | 2,125 | -0.23% | 14,200 | 38億1266万 | -8.95% | 47.94 | 2.53 |
| 09/17 | 2,122 | 2,153 | 2,120 | 2,130 | +0.8% | 16,200 | 38億2163万 | -9.9% | 48.05 | 2.53 |
| 09/16 | 2,279 | 2,285 | 2,113 | 2,113 | -4.43% | 31,500 | 37億9112万 | -12.1% | 47.67 | 2.51 |
| 09/15 | 2,220 | 2,273 | 2,204 | 2,211 | -0.41% | 18,900 | 39億6696万 | -9.64% | 49.88 | 2.63 |
| 09/14 | 2,273 | 2,333 | 2,201 | 2,220 | -1.11% | 43,000 | 39億8310万 | -11.48% | 50.08 | 2.64 |
| 09/11 | 2,237 | 2,320 | 2,214 | 2,245 | +2.23% | 52,600 | 40億2796万 | -13.59% | 50.64 | 2.67 |
| 09/10 | 2,172 | 2,280 | 2,131 | 2,196 | +1.39% | 71,200 | 39億4004万 | -18.27% | 49.54 | 2.61 |
| 09/09 | 2,051 | 2,175 | 2,026 | 2,166 | +9.12% | 60,000 | 38億8622万 | -22.03% | 48.86 | 2.58 |
| 09/08 | 2,086 | 2,087 | 1,960 | 1,985 | -4.89% | 36,700 | 35億6147万 | -31.72% | 44.78 | 2.36 |
| 09/07 | 1,998 | 2,100 | 1,952 | 2,087 | +1.9% | 37,000 | 37億4448万 | -31.03% | 47.08 | 2.48 |
| 09/04 | 2,222 | 2,230 | 1,917 | 2,048 | -7.66% | 93,100 | 36億7450万 | -34.88% | 46.2 | 2.44 |
| 09/03 | 2,350 | 2,387 | 2,217 | 2,218 | -1.42% | 34,100 | 39億7952万 | -31.48% | 50.03 | 2.64 |
| 09/02 | 2,180 | 2,326 | 2,170 | 2,250 | -0.22% | 33,800 | 40億3693万 | -32.51% | 50.76 | 2.68 |
| 09/01 | 2,333 | 2,389 | 2,252 | 2,255 | -7.32% | 62,200 | 40億4590万 | -33.91% | 50.87 | 2.68 |
| 08/31 | 2,323 | 2,433 | 2,247 | 2,433 | +2.74% | 50,300 | 43億6527万 | -30.23% | 54.88 | 2.89 |
| 08/28 | 2,348 | 2,462 | 2,320 | 2,368 | +2.51% | 76,200 | 42億4864万 | -33.41% | 53.42 | 2.82 |
| 08/27 | 2,378 | 2,398 | 2,291 | 2,310 | -0.22% | 51,600 | 41億4458万 | -36.21% | 52.11 | 2.75 |
| 08/26 | 2,303 | 2,345 | 2,222 | 2,315 | +7.52% | 89,400 | 41億5355万 | -37.19% | 52.22 | 2.75 |
| 08/25 | 2,222 | 2,390 | 2,112 | 2,153 | -2.14% | 139,100 | 38億6289万 | -42.72% | 48.57 | 2.56 |
| 08/24 | 2,500 | 2,540 | 2,130 | 2,200 | -16.35% | 180,600 | 39億4722万 | -42.75% | 49.63 | 2.62 |
| 08/21 | 2,690 | 2,720 | 2,580 | 2,630 | -6% | 86,800 | 46億9505万 | -32.94% | 59.03 | 3.11 |
| 08/20 | 2,900 | 2,929 | 2,791 | 2,798 | -3.52% | 75,100 | 49億9497万 | -29.77% | 62.8 | 3.31 |
| 08/19 | 3,020 | 3,085 | 2,850 | 2,900 | -6.15% | 123,900 | 51億7705万 | -28.11% | 65.09 | 3.43 |
| 08/18 | 2,922 | 3,125 | 2,904 | 3,090 | +6.85% | 174,200 | 55億1624万 | -24.23% | 69.36 | 3.66 |
| 08/17 | 2,926 | 2,954 | 2,890 | 2,892 | +0.14% | 88,200 | 51億6277万 | -29.62% | 64.91 | 3.42 |
| 08/14 | 3,035 | 3,045 | 2,872 | 2,888 | -8.03% | 271,000 | 51億5563万 | -30.38% | 64.82 | 3.42 |
| 08/13 | 3,175 | 3,255 | 3,085 | 3,140 | -1.1% | 188,000 | 56億550万 | -25.1% | 70.48 | 3.72 |
| 08/12 | 3,400 | 3,475 | 3,090 | 3,175 | -15.33% | 816,900 | 56億6798万 | -24.91% | 71.26 | 3.76 |
| 08/11 | 3,750 | 3,750 | 3,750 | 3,750 | -15.73% | 7,000 | 66億9447万 | -12.28% | 84.17 | 4.44 |
| 08/10 | 4,470 | 4,640 | 4,415 | 4,450 | -0.89% | 138,400 | 79億4410万 | +3.61% | 99.88 | 5.27 |
| 08/07 | 4,520 | 4,610 | 4,355 | 4,490 | +0.67% | 301,500 | 80億1551万 | +4.56% | 100.78 | 5.31 |
| 08/06 | 5,580 | 5,680 | 4,445 | 4,460 | -17.41% | 1,366,800 | 79億6196万 | +3.75% | 100.11 | 5.28 |
| 08/05 | 5,120 | 5,650 | 5,120 | 5,400 | +9.2% | 1,278,000 | 96億4004万 | +25.38% | 121.2 | 6.39 |
| 08/04 | 4,970 | 5,300 | 4,720 | 4,945 | -2.27% | 597,400 | 88億2777万 | +16.03% | 110.99 | 5.85 |
| 08/03 | 4,400 | 5,060 | 4,310 | 5,060 | +16.06% | 462,100 | 90億3307万 | +19.51% | 113.57 | 5.99 |
| 07/31 | 4,600 | 4,950 | 4,300 | 4,360 | -5.93% | 252,400 | 77億8344万 | +3.49% | 97.86 | 5.16 |
| 07/30 | 4,275 | 4,905 | 4,175 | 4,635 | +10.23% | 508,700 | 82億7436万 | +9.76% | 104.03 | 5.48 |
| 07/29 | 4,200 | 4,275 | 4,020 | 4,205 | +1.82% | 46,300 | 75億673万 | -0.76% | 94.38 | 4.98 |
| 07/28 | 4,015 | 4,200 | 3,940 | 4,130 | -0.6% | 51,800 | 73億7284万 | -3.26% | 92.7 | 4.89 |
| 07/27 | 4,215 | 4,280 | 4,105 | 4,155 | +3.75% | 91,100 | 74億1747万 | -3.46% | 93.26 | 4.92 |
| 07/24 | 3,865 | 4,050 | 3,815 | 4,005 | +2.3% | 43,200 | 71億4969万 | -7.44% | 89.89 | 4.74 |
| 07/23 | 4,110 | 4,115 | 3,865 | 3,915 | -5.89% | 95,900 | 69億8903万 | -10.08% | 87.87 | 4.63 |
| 07/22 | 4,300 | 4,320 | 4,135 | 4,160 | -2.12% | 110,300 | 74億2640万 | -5.11% | 93.37 | 4.92 |
| 07/21 | 4,200 | 4,365 | 4,185 | 4,250 | +2.29% | 48,700 | 75億8707万 | -3.58% | 95.39 | 5.03 |
| 07/17 | 4,230 | 4,230 | 4,115 | 4,155 | -0.95% | 20,900 | 74億1747万 | -5.85% | 93.26 | 4.92 |
| 07/16 | 4,220 | 4,335 | 4,130 | 4,195 | +3.84% | 75,100 | 74億8888万 | -5.2% | 94.16 | 4.96 |
| 07/15 | 4,060 | 4,095 | 4,000 | 4,040 | +0.87% | 21,100 | 72億1217万 | -8.87% | 90.68 | 4.78 |
| 07/14 | 3,970 | 4,120 | 3,915 | 4,005 | +3.49% | 39,300 | 71億4969万 | -9.8% | 89.89 | 4.74 |
| 07/13 | 3,905 | 4,050 | 3,800 | 3,870 | +0.26% | 42,400 | 69億869万 | -13.11% | 86.86 | 4.58 |
| 07/10 | 4,000 | 4,025 | 3,830 | 3,860 | -3.14% | 37,300 | 68億9084万 | -14.18% | 86.64 | 4.57 |
| 07/09 | 3,800 | 4,000 | 3,515 | 3,985 | -1.36% | 77,100 | 71億1399万 | -12.69% | 89.44 | 4.72 |
| 07/08 | 4,395 | 4,405 | 3,900 | 4,040 | -7.02% | 92,100 | 72億1217万 | -12.14% | 90.68 | 4.78 |
| 07/07 | 4,320 | 4,500 | 4,255 | 4,345 | +2.24% | 56,000 | 77億5666万 | -5.58% | 97.53 | 5.14 |
| 07/06 | 4,300 | 4,470 | 4,170 | 4,250 | -4.06% | 47,300 | 75億8707万 | -7.27% | 95.39 | 5.03 |
| 07/03 | 4,630 | 4,630 | 4,350 | 4,430 | -4.32% | 52,800 | 79億840万 | -3.08% | 99.43 | 5.24 |
| 07/02 | 4,590 | 4,785 | 4,520 | 4,630 | -0.64% | 106,700 | 82億6544万 | +1.94% | 103.92 | 5.48 |
| 07/01 | 4,395 | 4,685 | 4,355 | 4,660 | +9.13% | 103,600 | 83億1899万 | +3.49% | 104.6 | 5.51 |
| 06/30 | 4,210 | 4,320 | 4,195 | 4,270 | +0.83% | 27,600 | 76億2277万 | -4.47% | 95.84 | 5.05 |
| 06/29 | 4,260 | 4,405 | 4,210 | 4,235 | -6.72% | 61,100 | 75億6029万 | -4.83% | 95.06 | 5.01 |
| 06/26 | 4,530 | 4,590 | 4,330 | 4,540 | -1.3% | 81,400 | 81億477万 | +2.62% | 101.9 | 5.37 |
| 06/25 | 4,910 | 4,910 | 4,500 | 4,600 | -7.82% | 128,900 | 82億1188万 | +5.05% | 103.25 | 5.44 |
| 06/24 | 5,000 | 5,170 | 4,925 | 4,990 | -0.6% | 51,400 | 89億811万 | +15.22% | 112 | 5.9 |
| 06/23 | 5,160 | 5,350 | 4,900 | 5,020 | +0.7% | 188,000 | 89億6166万 | +17.59% | 112.68 | 5.94 |
| 06/22 | 4,720 | 5,090 | 4,720 | 4,985 | +5.39% | 144,700 | 88億8689万 | +18.69% | 111.74 | 5.89 |
| 06/19 | 4,755 | 4,880 | 4,640 | 4,730 | +0.85% | 79,800 | 84億3230万 | +14.44% | 106.02 | 5.59 |
| 06/18 | 4,675 | 4,860 | 4,540 | 4,690 | +0.32% | 99,900 | 83億6099万 | +15.04% | 105.12 | 5.54 |
| 06/17 | 4,605 | 5,050 | 4,485 | 4,675 | -1.48% | 328,000 | 83億3425万 | +16.26% | 104.79 | 5.52 |
| 06/16 | 4,385 | 4,775 | 4,360 | 4,745 | +8.33% | 195,900 | 84億5904万 | +19.55% | 106.36 | 5.61 |
| 06/15 | 4,535 | 4,555 | 4,380 | 4,380 | -1.9% | 80,400 | 78億834万 | +11.82% | 98.17 | 5.18 |
| 06/12 | 4,310 | 4,465 | 4,200 | 4,465 | +1.94% | 131,900 | 79億5988万 | +15.11% | 100.08 | 5.28 |
| 06/11 | 4,270 | 4,440 | 4,230 | 4,380 | +3.79% | 136,400 | 78億834万 | +14.15% | 98.17 | 5.18 |
| 06/10 | 4,405 | 4,495 | 4,160 | 4,220 | -2.88% | 235,000 | 75億2311万 | +10.99% | 94.59 | 4.99 |
| 06/09 | 4,760 | 4,895 | 4,270 | 4,345 | -12.58% | 469,200 | 77億4595万 | +15.25% | 97.39 | 5.13 |
| 06/08 | 5,630 | 5,750 | 4,800 | 4,970 | -10.13% | 1,043,700 | 88億6015万 | +32.85% | 111.4 | 5.87 |
| 06/05 | 5,210 | 5,530 | 5,150 | 5,530 | +14.49% | 466,300 | 98億5848万 | +49.58% | 123.95 | 6.53 |
| 06/04 | 4,250 | 4,830 | 4,180 | 4,830 | +16.95% | 629,700 | 86億1057万 | +32.69% | 108.26 | 5.71 |
| 06/03 | 3,840 | 4,160 | 3,815 | 4,130 | +6.86% | 147,400 | 73億6266万 | +14.79% | 92.57 | 4.88 |
| 06/02 | 3,880 | 4,060 | 3,825 | 3,865 | -2.15% | 83,900 | 68億9024万 | +7.93% | 86.63 | 4.57 |
| 06/01 | 3,740 | 4,180 | 3,715 | 3,950 | +6.47% | 326,600 | 70億4177万 | +10.3% | 88.54 | 4.67 |
| 05/29 | 3,720 | 3,765 | 3,680 | 3,710 | +1.09% | 34,400 | 66億1392万 | +3.83% | 83.16 | 4.38 |
| 05/28 | 3,905 | 3,905 | 3,670 | 3,670 | -4.3% | 67,600 | 65億4261万 | +2.77% | 82.26 | 4.34 |
| 05/27 | 3,770 | 3,930 | 3,630 | 3,835 | +1.86% | 133,900 | 68億3676万 | +7.21% | 85.96 | 4.53 |
| 05/26 | 3,620 | 3,920 | 3,530 | 3,765 | +5.17% | 257,100 | 67億1197万 | +5.02% | 84.39 | 4.45 |
| 05/25 | 3,430 | 3,710 | 3,415 | 3,580 | +4.53% | 102,600 | 63億8216万 | -0.56% | 80.24 | 4.23 |
| 05/22 | 3,380 | 3,440 | 3,340 | 3,425 | +1.33% | 24,100 | 61億584万 | -5.47% | 76.77 | 4.05 |
| 05/21 | 3,380 | 3,425 | 3,350 | 3,380 | -1.74% | 35,000 | 60億2562万 | -7.52% | 75.76 | 3.99 |
| 05/20 | 3,310 | 3,520 | 3,310 | 3,440 | +4.08% | 67,100 | 61億3258万 | -6.83% | 77.11 | 4.07 |
| 05/19 | 3,285 | 3,350 | 3,285 | 3,305 | -0.15% | 20,100 | 58億9191万 | -11.18% | 74.08 | 3.91 |
| 05/18 | 3,335 | 3,340 | 3,265 | 3,310 | -0.75% | 21,800 | 59億82万 | -11.71% | 74.19 | 3.91 |
| 05/15 | 3,295 | 3,350 | 3,255 | 3,335 | +1.52% | 38,700 | 59億4539万 | -12.38% | 74.75 | 3.94 |
| 05/14 | 3,395 | 3,400 | 3,220 | 3,285 | -2.95% | 91,000 | 58億5626万 | -14.87% | 73.63 | 3.88 |
| 05/13 | 3,580 | 3,715 | 3,365 | 3,385 | -1.6% | 151,200 | 60億3453万 | -12.87% | 75.87 | 4 |
| 05/12 | 3,450 | 3,450 | 3,360 | 3,440 | +0.29% | 18,200 | 61億3258万 | -12.07% | 77.11 | 4.07 |
| 05/11 | 3,350 | 3,450 | 3,350 | 3,430 | +0.29% | 29,100 | 61億1475万 | -12.74% | 76.88 | 4.05 |
| 05/08 | 3,500 | 3,500 | 3,410 | 3,420 | -2.29% | 30,200 | 60億9692万 | -13.53% | 76.66 | 4.04 |
| 05/07 | 3,400 | 3,500 | 3,325 | 3,500 | +2.19% | 38,500 | 62億3954万 | -12.35% | 78.45 | 4.14 |
| 05/01 | 3,490 | 3,535 | 3,330 | 3,425 | -4.86% | 114,600 | 59億1746万 | -14.57% | 74.4 | 3.92 |
| 04/30 | 3,830 | 3,900 | 3,565 | 3,600 | -7.46% | 101,700 | 62億1982万 | - | 78.2 | 4.12 |
| 04/28 | 4,050 | 4,090 | 3,850 | 3,890 | -5.12% | 91,800 | 67億2086万 | - | 84.5 | 4.46 |
| 04/27 | 3,885 | 4,100 | 3,840 | 4,100 | +8.47% | 203,300 | 70億8368万 | - | 89.06 | 4.7 |
| 04/24 | 3,770 | 3,825 | 3,715 | 3,780 | +2.16% | 47,200 | 65億3081万 | - | 82.11 | 4.33 |
| 04/23 | 3,880 | 3,940 | 3,700 | 3,700 | -4.15% | 63,000 | 63億9259万 | - | 80.37 | 4.24 |
| 04/22 | 3,760 | 3,925 | 3,680 | 3,860 | +2.66% | 77,400 | 66億6903万 | - | 83.85 | 4.42 |
| 04/21 | 3,630 | 3,900 | 3,630 | 3,760 | +2.73% | 119,900 | 64億9625万 | - | 81.68 | 4.31 |
| 04/20 | 3,610 | 3,750 | 3,585 | 3,660 | -4.19% | 160,200 | 63億2348万 | - | 79.51 | 4.19 |
| 04/17 | 4,035 | 4,120 | 3,815 | 3,820 | -4.98% | 184,300 | 65億9992万 | - | 82.98 | 4.37 |
| 04/16 | 4,165 | 4,165 | 3,980 | 4,020 | -3.25% | 200,000 | 69億4546万 | - | 87.33 | 4.6 |
| 04/15 | 4,110 | 4,280 | 4,050 | 4,155 | -0.12% | 199,500 | 71億7870万 | - | 90.26 | 4.76 |
| 04/14 | 4,245 | 4,275 | 4,030 | 4,160 | -1.54% | 214,800 | 71億8734万 | - | 90.37 | 4.76 |
| 04/13 | 4,345 | 4,360 | 4,150 | 4,225 | -1.63% | 149,700 | 72億9965万 | - | 91.78 | 4.84 |
| 04/10 | 4,115 | 4,340 | 4,110 | 4,295 | +3.37% | 328,700 | 74億2059万 | - | 93.3 | 4.92 |
| 04/09 | 4,165 | 4,240 | 3,970 | 4,155 | +3.23% | 505,900 | 71億7870万 | - | 90.26 | 4.76 |
| 04/08 | 4,585 | 4,645 | 4,025 | 4,025 | -14.81% | 781,600 | 69億5410万 | - | 87.43 | 4.61 |
| 04/07 | 4,790 | 5,340 | 4,520 | 4,725 | +1.61% | 3,563,400 | 81億6351万 | - | 102.64 | 5.41 |
| 04/06 | 4,020 | 4,650 | 4,000 | 4,650 | +17.72% | 1,429,800 | 80億3393万 | - | 101.01 | 5.33 |
| 04/03 | 4,080 | 4,180 | 3,930 | 3,950 | -2.47% | 354,600 | 68億2452万 | - | 85.81 | 4.52 |
| 04/02 | 4,400 | 4,585 | 3,975 | 4,050 | +3.45% | 1,479,300 | 69億9729万 | - | 87.98 | 4.64 |
| 04/01 | 3,965 | 4,100 | 3,805 | 3,915 | -2.97% | 390,000 | 67億6405万 | - | 85.04 | 4.48 |
| 03/31 | 4,230 | 4,290 | 3,960 | 4,035 | -7.67% | 549,900 | 69億7138万 | - | 87.65 | 4.62 |
| 03/30 | 4,240 | 4,590 | 3,955 | 4,370 | +12.34% | 1,666,700 | 75億5017万 | - | 94.93 | 5 |
| 03/27 | 4,000 | 4,160 | 3,620 | 3,890 | 0% | 1,617,000 | 67億2086万 | - | 84.5 | 4.46 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
