GreenBee（3913）の株価チャート
2015/11/20～2016/04/18
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 |
|---|
| 2016 |
| 04/18 | 1,087 | 1,110 | 1,071 | 1,082 | -5.67% | 29,900 | 20億1529万 | -0.64% | - | 1.22 |
| 04/15 | 1,147 | 1,161 | 1,099 | 1,147 | 0% | 33,000 | 21億3636万 | +5.62% | - | 1.29 |
| 04/14 | 1,167 | 1,184 | 1,135 | 1,147 | -1.46% | 34,500 | 21億3636万 | +6.11% | - | 1.29 |
| 04/13 | 1,132 | 1,164 | 1,105 | 1,164 | +4.02% | 26,200 | 21億6802万 | +8.18% | - | 1.31 |
| 04/12 | 1,140 | 1,190 | 1,099 | 1,119 | -0.09% | 44,900 | 20億8421万 | +4.68% | - | 1.26 |
| 04/11 | 1,069 | 1,128 | 1,055 | 1,120 | +5.07% | 12,900 | 20億8607万 | +5.16% | - | 1.26 |
| 04/08 | 1,031 | 1,090 | 1,026 | 1,066 | +2.3% | 9,700 | 19億8549万 | +0.38% | - | 1.2 |
| 04/07 | 1,036 | 1,087 | 1,036 | 1,042 | +0.68% | 11,000 | 19億4079万 | -1.79% | - | 1.17 |
| 04/06 | 1,018 | 1,044 | 1,010 | 1,035 | +1.47% | 15,300 | 19億2775万 | -2.36% | - | 1.17 |
| 04/05 | 1,085 | 1,085 | 1,015 | 1,020 | -5.99% | 22,700 | 18億9808万 | -3.68% | - | 1.15 |
| 04/04 | 1,055 | 1,144 | 1,030 | 1,085 | +0.46% | 37,500 | 20億1904万 | +2.46% | - | 1.22 |
| 04/01 | 1,186 | 1,215 | 1,080 | 1,080 | -10% | 55,500 | 20億973万 | +2.37% | - | 1.22 |
| 03/31 | 1,360 | 1,360 | 1,189 | 1,200 | -7.69% | 141,400 | 22億3304万 | +14.39% | - | 1.35 |
| 03/30 | 1,100 | 1,320 | 1,051 | 1,300 | +20.37% | 124,100 | 24億1912万 | +25.12% | - | 1.46 |
| 03/29 | 1,010 | 1,108 | 1,010 | 1,080 | +5.47% | 17,400 | 20億973万 | +5.16% | - | 1.22 |
| 03/28 | 1,032 | 1,050 | 1,012 | 1,024 | -0.39% | 16,500 | 19億552万 | -0.19% | - | 1.15 |
| 03/25 | 1,040 | 1,048 | 1,023 | 1,028 | -1.15% | 9,100 | 19億1297万 | +0.39% | - | 1.16 |
| 03/24 | 1,053 | 1,053 | 1,030 | 1,040 | -0.76% | 7,000 | 19億3530万 | +1.56% | - | 1.17 |
| 03/23 | 1,058 | 1,058 | 1,025 | 1,048 | +1.45% | 8,900 | 19億5018万 | +2.24% | - | 1.18 |
| 03/22 | 1,041 | 1,051 | 1,020 | 1,033 | -0.67% | 7,500 | 19億2227万 | +1.18% | - | 1.16 |
| 03/18 | 1,060 | 1,061 | 1,026 | 1,040 | -2.99% | 11,200 | 19億3530万 | +2.56% | - | 1.17 |
| 03/17 | 1,122 | 1,150 | 1,060 | 1,072 | -3.51% | 41,100 | 19億9485万 | +6.03% | - | 1.21 |
| 03/16 | 1,071 | 1,175 | 1,069 | 1,111 | +3.93% | 58,700 | 20億6742万 | +9.57% | - | 1.25 |
| 03/15 | 1,082 | 1,219 | 1,069 | 1,069 | +0.38% | 80,500 | 19億8926万 | +4.91% | - | 1.2 |
| 03/14 | 1,023 | 1,067 | 1,023 | 1,065 | +4.11% | 29,800 | 19億8182万 | +3.5% | - | 1.2 |
| 03/11 | 1,019 | 1,028 | 995 | 1,023 | +0.1% | 13,500 | 19億366万 | -1.45% | - | 1.15 |
| 03/10 | 1,017 | 1,028 | 1,014 | 1,022 | +0.99% | 7,400 | 19億180万 | -2.94% | - | 1.15 |
| 03/09 | 999 | 1,016 | 978 | 1,012 | +1.5% | 11,300 | 18億8319万 | -5.42% | - | 1.14 |
| 03/08 | 1,022 | 1,022 | 990 | 997 | -2.73% | 13,200 | 18億5528万 | -8.45% | - | 1.12 |
| 03/07 | 1,040 | 1,041 | 1,003 | 1,025 | -1.35% | 20,900 | 19億738万 | -7.49% | - | 1.15 |
| 03/04 | 1,032 | 1,082 | 1,015 | 1,039 | +0.97% | 27,700 | 19億3344万 | -7.64% | - | 1.17 |
| 03/03 | 1,028 | 1,070 | 1,006 | 1,029 | +0.1% | 17,800 | 19億1483万 | -9.82% | - | 1.16 |
| 03/02 | 1,028 | 1,057 | 1,007 | 1,028 | +1.18% | 20,400 | 19億1297万 | -11.15% | - | 1.16 |
| 03/01 | 980 | 1,020 | 980 | 1,016 | +1.91% | 12,900 | 18億9064万 | -13.24% | - | 1.14 |
| 02/29 | 995 | 1,027 | 978 | 997 | +1.22% | 14,600 | 18億5528万 | -16.08% | - | 1.12 |
| 02/26 | 952 | 1,000 | 952 | 985 | +3.68% | 20,700 | 18億3295万 | -18.12% | - | 1.11 |
| 02/25 | 940 | 968 | 940 | 950 | +0.11% | 15,500 | 17億6782万 | -21.88% | - | 1.07 |
| 02/24 | 970 | 990 | 935 | 949 | -4.14% | 32,800 | 17億6596万 | -23.16% | - | 1.07 |
| 02/23 | 1,083 | 1,104 | 990 | 990 | -5.98% | 28,100 | 18億4225万 | -21.24% | - | 1.11 |
| 02/22 | 964 | 1,059 | 960 | 1,053 | +6.36% | 37,800 | 19億5949万 | -17.41% | - | 1.19 |
| 02/19 | 998 | 1,030 | 955 | 990 | -3.7% | 27,000 | 18億4225万 | -23.49% | - | 1.11 |
| 02/18 | 1,011 | 1,081 | 1,003 | 1,028 | -3.47% | 53,800 | 19億1297万 | -21.88% | - | 1.16 |
| 02/17 | 998 | 1,088 | 963 | 1,065 | +13.54% | 126,300 | 19億8182万 | -20.46% | - | 1.2 |
| 02/16 | 910 | 979 | 890 | 938 | +10.35% | 46,900 | 17億4549万 | -30.88% | - | 1.06 |
| 02/15 | 860 | 873 | 830 | 850 | -13.27% | 138,900 | 15億8173万 | -38.72% | - | 0.96 |
| 02/12 | 955 | 1,030 | 940 | 980 | -14.78% | 57,800 | 18億2365万 | -30.99% | - | 1.1 |
| 02/10 | 1,215 | 1,231 | 1,138 | 1,150 | -5.74% | 19,100 | 21億3999万 | -20.63% | - | 1.29 |
| 02/09 | 1,219 | 1,260 | 1,211 | 1,220 | -7.44% | 15,400 | 22億7025万 | -17.12% | - | 1.37 |
| 02/08 | 1,243 | 1,323 | 1,240 | 1,318 | +1.15% | 10,100 | 24億5262万 | -11.54% | - | 1.48 |
| 02/05 | 1,326 | 1,332 | 1,292 | 1,303 | -5.58% | 41,500 | 24億2471万 | -13.36% | - | 1.47 |
| 02/04 | 1,447 | 1,450 | 1,380 | 1,380 | -4.89% | 21,600 | 25億6799万 | -9.09% | - | 1.55 |
| 02/03 | 1,487 | 1,487 | 1,450 | 1,451 | -2.62% | 14,600 | 27億11万 | -5.1% | - | 1.63 |
| 02/02 | 1,471 | 1,520 | 1,471 | 1,490 | +0.54% | 11,400 | 27億7269万 | -2.68% | - | 1.68 |
| 02/01 | 1,477 | 1,493 | 1,456 | 1,482 | +2.42% | 15,600 | 27億5780万 | -3.39% | - | 1.67 |
| 01/29 | 1,430 | 1,447 | 1,380 | 1,447 | +1.19% | 18,400 | 26億9267万 | -5.98% | - | 1.63 |
| 01/28 | 1,426 | 1,443 | 1,400 | 1,430 | +0.28% | 15,300 | 26億6104万 | -7.68% | - | 1.61 |
| 01/27 | 1,420 | 1,440 | 1,409 | 1,426 | +1.93% | 10,800 | 26億5359万 | -8.65% | - | 1.61 |
| 01/26 | 1,381 | 1,434 | 1,376 | 1,399 | -1.69% | 8,500 | 26億335万 | -11.12% | - | 1.58 |
| 01/25 | 1,406 | 1,435 | 1,385 | 1,423 | +2.74% | 21,800 | 26億4801万 | -10.45% | - | 1.6 |
| 01/22 | 1,333 | 1,403 | 1,322 | 1,385 | +6.29% | 32,800 | 25億7730万 | -13.65% | - | 1.56 |
| 01/21 | 1,415 | 1,444 | 1,303 | 1,303 | -8.05% | 32,900 | 24億2471万 | -19.52% | - | 1.47 |
| 01/20 | 1,520 | 1,579 | 1,416 | 1,417 | -6.03% | 17,400 | 26億3684万 | -13.54% | - | 1.6 |
| 01/19 | 1,441 | 1,520 | 1,441 | 1,508 | +5.01% | 10,000 | 28億618万 | -8.83% | - | 1.7 |
| 01/18 | 1,450 | 1,465 | 1,402 | 1,436 | -5.9% | 15,300 | 26億7220万 | -13.81% | - | 1.62 |
| 01/15 | 1,579 | 1,579 | 1,507 | 1,526 | -1.23% | 15,200 | 28億3968万 | -9.27% | - | 1.72 |
| 01/14 | 1,575 | 1,577 | 1,514 | 1,545 | -3.44% | 18,400 | 28億7504万 | -8.85% | - | 1.74 |
| 01/13 | 1,596 | 1,605 | 1,564 | 1,600 | +5.54% | 11,800 | 29億7738万 | -6.16% | - | 1.8 |
| 01/12 | 1,695 | 1,696 | 1,515 | 1,516 | -10.08% | 27,500 | 28億2107万 | -11.66% | - | 1.71 |
| 01/08 | 1,644 | 1,719 | 1,630 | 1,686 | +0.9% | 7,200 | 31億3742万 | -2.37% | - | 1.9 |
| 01/07 | 1,665 | 1,724 | 1,662 | 1,671 | -1.99% | 15,800 | 31億951万 | -3.52% | - | 1.88 |
| 01/06 | 1,831 | 1,844 | 1,682 | 1,705 | -2.24% | 39,400 | 31億7277万 | -1.84% | - | 1.92 |
| 01/05 | 1,630 | 1,744 | 1,630 | 1,744 | +4.43% | 20,100 | 32億4535万 | +0.17% | - | 1.96 |
| 01/04 | 1,664 | 1,693 | 1,650 | 1,670 | +0.42% | 12,600 | 31億764万 | -4.3% | - | 1.88 |
| 2015 |
| 12/30 | 1,653 | 1,670 | 1,608 | 1,663 | +0.79% | 16,000 | 30億9462万 | -5.13% | 38.91 | 2.05 |
| 12/29 | 1,690 | 1,690 | 1,640 | 1,650 | 0% | 13,600 | 30億7043万 | -6.41% | 38.6 | 2.04 |
| 12/28 | 1,634 | 1,680 | 1,605 | 1,650 | +8.98% | 31,400 | 30億7043万 | -6.88% | 38.6 | 2.04 |
| 12/25 | 1,561 | 1,563 | 1,493 | 1,514 | -2.95% | 49,700 | 28億1735万 | -14.85% | 35.42 | 1.87 |
| 12/24 | 1,621 | 1,628 | 1,560 | 1,560 | -2.68% | 46,600 | 29億295万 | -12.7% | 36.5 | 1.92 |
| 12/22 | 1,700 | 1,700 | 1,603 | 1,603 | -5.2% | 37,400 | 29億8297万 | -10.75% | 37.51 | 1.98 |
| 12/21 | 1,710 | 1,721 | 1,671 | 1,691 | -2.2% | 23,500 | 31億4114万 | -6% | 39.49 | 2.08 |
| 12/18 | 1,753 | 1,794 | 1,729 | 1,729 | -1.98% | 21,200 | 32億1173万 | -4% | 40.38 | 2.13 |
| 12/17 | 1,774 | 1,807 | 1,757 | 1,764 | -0.06% | 12,700 | 32億7674万 | -2.22% | 41.2 | 2.17 |
| 12/16 | 1,775 | 1,819 | 1,748 | 1,765 | -1.45% | 16,200 | 32億7860万 | -2.22% | 41.22 | 2.17 |
| 12/15 | 1,793 | 1,830 | 1,776 | 1,791 | +0.67% | 13,500 | 33億2690万 | -1.27% | 41.83 | 2.21 |
| 12/14 | 1,746 | 1,786 | 1,730 | 1,779 | -0.39% | 12,200 | 33億461万 | -2.41% | 41.55 | 2.19 |
| 12/11 | 1,800 | 1,839 | 1,776 | 1,786 | -0.06% | 14,000 | 33億1761万 | -2.56% | 41.71 | 2.2 |
| 12/10 | 1,808 | 1,808 | 1,770 | 1,787 | -1.54% | 22,400 | 33億1947万 | -2.93% | 41.74 | 2.2 |
| 12/09 | 1,820 | 1,843 | 1,812 | 1,815 | -0.82% | 15,800 | 33億7148万 | -2% | 42.39 | 2.23 |
| 12/08 | 1,851 | 1,948 | 1,820 | 1,830 | -1.13% | 35,000 | 33億9934万 | -1.82% | 42.74 | 2.25 |
| 12/07 | 1,820 | 1,906 | 1,819 | 1,851 | +2.21% | 22,500 | 34億3835万 | -1.49% | 43.23 | 2.28 |
| 12/04 | 1,811 | 1,841 | 1,800 | 1,811 | -2.48% | 20,500 | 33億6405万 | -4.13% | 42.3 | 2.23 |
| 12/03 | 1,808 | 1,872 | 1,805 | 1,857 | +2.88% | 25,600 | 34億4950万 | -2.52% | 43.37 | 2.29 |
| 12/02 | 1,798 | 1,818 | 1,798 | 1,805 | -0.28% | 15,800 | 33億5291万 | -5.99% | 42.16 | 2.22 |
| 12/01 | 1,786 | 1,810 | 1,768 | 1,810 | +0.95% | 16,700 | 33億6219万 | -6.7% | 42.27 | 2.23 |
| 11/30 | 1,809 | 1,827 | 1,793 | 1,793 | -0.83% | 10,200 | 33億3061万 | -8.61% | 41.88 | 2.21 |
| 11/27 | 1,840 | 1,840 | 1,791 | 1,808 | -2.06% | 21,500 | 33億5848万 | -8.64% | 42.23 | 2.23 |
| 11/26 | 1,841 | 1,879 | 1,820 | 1,846 | -1.18% | 20,500 | 34億2907万 | -7.56% | 43.11 | 2.27 |
| 11/25 | 1,900 | 1,940 | 1,860 | 1,868 | -1.74% | 26,000 | 34億6993万 | -7.2% | 43.63 | 2.3 |
| 11/24 | 1,935 | 1,986 | 1,901 | 1,901 | +0.32% | 56,800 | 35億3123万 | -6.31% | 44.4 | 2.34 |
| 11/20 | 1,786 | 1,898 | 1,784 | 1,895 | +6.22% | 38,300 | 34億1965万 | -7.24% | 43 | 2.27 |
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。
