GreenBee（3913）の株価チャート
2016/04/05～2016/08/30
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 |
| 08/30 | 1,700 | 1,755 | 1,650 | 1,750 | +3.55% | 38,200 | 33億2949万 | +11.18% | - | 2.01 |
| 08/29 | 1,586 | 1,730 | 1,583 | 1,690 | +4.51% | 45,400 | 32億1533万 | +7.23% | - | 1.95 |
| 08/26 | 1,720 | 1,721 | 1,617 | 1,617 | -7.07% | 33,000 | 30億7645万 | +2.99% | - | 1.86 |
| 08/25 | 1,680 | 1,747 | 1,672 | 1,740 | +4.13% | 49,600 | 33億1046万 | +10.97% | - | 2 |
| 08/24 | 1,735 | 1,739 | 1,665 | 1,671 | -2.96% | 22,600 | 31億7919万 | +7.12% | - | 1.92 |
| 08/23 | 1,794 | 1,820 | 1,610 | 1,722 | -1.15% | 157,300 | 32億7622万 | +10.46% | - | 1.98 |
| 08/22 | 1,599 | 1,742 | 1,564 | 1,742 | +11.45% | 134,200 | 33億939万 | +12.31% | - | 2 |
| 08/19 | 1,516 | 1,595 | 1,516 | 1,563 | +1.96% | 21,600 | 29億6933万 | +1.03% | - | 1.8 |
| 08/18 | 1,609 | 1,622 | 1,511 | 1,533 | -3.58% | 34,400 | 29億1234万 | -0.9% | - | 1.76 |
| 08/17 | 1,525 | 1,628 | 1,503 | 1,590 | +2.85% | 45,100 | 30億2063万 | +2.38% | - | 1.83 |
| 08/16 | 1,508 | 1,550 | 1,490 | 1,546 | +2.32% | 16,100 | 29億3704万 | -0.45% | - | 1.78 |
| 08/15 | 1,547 | 1,559 | 1,472 | 1,511 | -2.33% | 15,200 | 28億7054万 | -2.83% | - | 1.74 |
| 08/12 | 1,483 | 1,547 | 1,444 | 1,547 | +1.58% | 30,400 | 29億3894万 | -0.64% | - | 1.78 |
| 08/10 | 1,489 | 1,536 | 1,460 | 1,523 | +3.18% | 29,000 | 28億9334万 | -2.43% | - | 1.75 |
| 08/09 | 1,413 | 1,489 | 1,385 | 1,476 | +4.46% | 28,800 | 28億405万 | -5.99% | - | 1.7 |
| 08/08 | 1,379 | 1,465 | 1,358 | 1,413 | +2.32% | 24,700 | 26億8437万 | -10.74% | - | 1.62 |
| 08/05 | 1,415 | 1,417 | 1,365 | 1,381 | -4.43% | 26,500 | 26億2357万 | -13.8% | - | 1.59 |
| 08/04 | 1,470 | 1,480 | 1,371 | 1,445 | -1.03% | 46,500 | 27億4516万 | -10.86% | - | 1.66 |
| 08/03 | 1,500 | 1,500 | 1,455 | 1,460 | -4.26% | 33,400 | 27億7366万 | -11.03% | - | 1.68 |
| 08/02 | 1,501 | 1,560 | 1,492 | 1,525 | +0.79% | 35,200 | 28億9714万 | -7.29% | - | 1.75 |
| 08/01 | 1,480 | 1,549 | 1,466 | 1,513 | -0.13% | 36,500 | 28億7434万 | -8.14% | - | 1.74 |
| 07/29 | 1,515 | 1,530 | 1,450 | 1,515 | +0.33% | 85,100 | 28億7814万 | -7.9% | - | 1.74 |
| 07/28 | 1,581 | 1,619 | 1,510 | 1,510 | -5.33% | 114,700 | 28億6864万 | -8.43% | - | 1.74 |
| 07/27 | 1,770 | 1,773 | 1,575 | 1,595 | -10.04% | 316,300 | 30億3012万 | -3.57% | - | 1.83 |
| 07/26 | 1,880 | 2,176 | 1,692 | 1,773 | -1.5% | 1,673,600 | 33億6828万 | +6.87% | - | 2.04 |
| 07/25 | 1,730 | 1,929 | 1,631 | 1,800 | +17.65% | 817,200 | 34億1958万 | +8.3% | - | 2.07 |
| 07/22 | 1,570 | 1,570 | 1,505 | 1,530 | -2.73% | 37,200 | 29億664万 | -7.83% | - | 1.76 |
| 07/21 | 1,543 | 1,608 | 1,522 | 1,573 | +1.16% | 33,800 | 29億2981万 | -5.75% | - | 1.77 |
| 07/20 | 1,589 | 1,664 | 1,550 | 1,555 | -4.54% | 41,000 | 28億9629万 | -7.82% | - | 1.75 |
| 07/19 | 1,585 | 1,702 | 1,580 | 1,629 | +6.4% | 113,400 | 30億3412万 | -4.51% | - | 1.84 |
| 07/15 | 1,638 | 1,638 | 1,522 | 1,531 | -5.96% | 42,900 | 28億5159万 | -11.4% | - | 1.73 |
| 07/14 | 1,585 | 1,675 | 1,585 | 1,628 | +3.37% | 48,900 | 30億3226万 | -7.6% | - | 1.83 |
| 07/13 | 1,670 | 1,699 | 1,572 | 1,575 | -5.63% | 48,000 | 29億3354万 | -12.35% | - | 1.77 |
| 07/12 | 1,631 | 1,695 | 1,621 | 1,669 | +4.38% | 49,500 | 31億862万 | -9.15% | - | 1.88 |
| 07/11 | 1,650 | 1,745 | 1,572 | 1,599 | -0.68% | 87,400 | 29億7824万 | -15.66% | - | 1.8 |
| 07/08 | 1,558 | 1,630 | 1,504 | 1,610 | +3.6% | 73,200 | 29億9873万 | -17.9% | - | 1.81 |
| 07/07 | 1,670 | 1,703 | 1,554 | 1,554 | -5.99% | 63,900 | 28億9443万 | -22.99% | - | 1.75 |
| 07/06 | 1,681 | 1,710 | 1,618 | 1,653 | -4.45% | 74,000 | 30億7882万 | -20.61% | - | 1.86 |
| 07/05 | 1,805 | 1,806 | 1,694 | 1,730 | -4.16% | 102,000 | 32億2224万 | -18.47% | - | 1.95 |
| 07/04 | 1,889 | 1,920 | 1,767 | 1,805 | -4.19% | 139,200 | 33億6193万 | -15.61% | - | 2.03 |
| 07/01 | 2,000 | 2,120 | 1,868 | 1,884 | +1.67% | 363,500 | 35億907万 | -12.53% | - | 2.12 |
| 06/30 | 2,150 | 2,360 | 1,853 | 1,853 | -5.46% | 1,662,800 | 34億5133万 | -13.81% | - | 2.09 |
| 06/29 | 1,960 | 1,960 | 1,960 | 1,960 | +25.64% | 30,600 | 36億5063万 | -8.24% | - | 2.21 |
| 06/28 | 1,496 | 1,621 | 1,428 | 1,560 | -1.02% | 84,400 | 29億560万 | -26.03% | - | 1.76 |
| 06/27 | 1,550 | 1,635 | 1,485 | 1,576 | +8.24% | 99,700 | 29億3540万 | -24.95% | - | 1.78 |
| 06/24 | 1,686 | 1,686 | 1,315 | 1,456 | -9.45% | 173,000 | 27億1189万 | -30.03% | - | 1.64 |
| 06/23 | 1,656 | 1,689 | 1,540 | 1,608 | -1.89% | 107,600 | 29億9500万 | -22.09% | - | 1.81 |
| 06/22 | 1,663 | 1,719 | 1,608 | 1,639 | -5.26% | 104,700 | 30億5274万 | -19.77% | - | 1.85 |
| 06/21 | 1,759 | 1,872 | 1,707 | 1,730 | -5.77% | 194,900 | 32億2224万 | -14.31% | - | 1.95 |
| 06/20 | 1,800 | 1,888 | 1,716 | 1,836 | +3.85% | 161,400 | 34億1967万 | -7.88% | - | 2.07 |
| 06/17 | 1,805 | 1,825 | 1,705 | 1,768 | +1.14% | 144,100 | 32億9302万 | -9.93% | - | 1.99 |
| 06/16 | 2,005 | 2,016 | 1,682 | 1,748 | -13.29% | 255,200 | 32億5576万 | -9.85% | - | 1.97 |
| 06/15 | 2,016 | 2,148 | 1,985 | 2,016 | -0.44% | 211,000 | 37億5493万 | +5.05% | - | 2.27 |
| 06/14 | 2,243 | 2,298 | 1,983 | 2,025 | -7.91% | 412,800 | 37億7170万 | +7.09% | - | 2.28 |
| 06/13 | 2,281 | 2,349 | 2,092 | 2,199 | -7.53% | 401,800 | 40億9578万 | +18.16% | - | 2.48 |
| 06/10 | 2,437 | 2,613 | 2,330 | 2,378 | -4.88% | 537,800 | 44億2918万 | +30.23% | - | 2.68 |
| 06/09 | 2,707 | 2,780 | 2,450 | 2,500 | -3.03% | 517,700 | 46億5642万 | +40.21% | - | 2.82 |
| 06/08 | 3,000 | 3,000 | 2,479 | 2,578 | -17.64% | 694,500 | 48億170万 | +49.02% | - | 2.91 |
| 06/07 | 3,310 | 3,400 | 3,010 | 3,130 | -2.95% | 326,200 | 58億2983万 | +86.53% | - | 3.53 |
| 06/06 | 2,990 | 3,565 | 2,952 | 3,225 | +6.09% | 932,500 | 60億678万 | +101.06% | - | 3.63 |
| 06/03 | 3,015 | 3,360 | 2,931 | 3,040 | -3.65% | 1,616,500 | 56億6220万 | +99.21% | - | 3.43 |
| 06/02 | 3,000 | 3,155 | 2,716 | 3,155 | +18.83% | 2,381,900 | 58億7640万 | +116.1% | - | 3.56 |
| 06/01 | 2,350 | 2,655 | 2,212 | 2,655 | +23.2% | 1,080,600 | 49億4511万 | +91.42% | - | 2.99 |
| 05/31 | 2,582 | 2,650 | 2,105 | 2,155 | -1.24% | 1,573,400 | 40億1383万 | +61.06% | - | 2.43 |
| 05/30 | 1,799 | 2,182 | 1,798 | 2,182 | +22.45% | 1,108,700 | 40億6412万 | +68.23% | - | 2.46 |
| 05/27 | 1,690 | 1,895 | 1,615 | 1,782 | +18.8% | 700,800 | 33億1909万 | +41.99% | - | 2.01 |
| 05/26 | 1,371 | 1,560 | 1,333 | 1,500 | +16.37% | 701,000 | 27億9385万 | +22.25% | - | 1.69 |
| 05/25 | 1,370 | 1,598 | 1,250 | 1,289 | -2.27% | 667,500 | 24億85万 | +6.27% | - | 1.45 |
| 05/24 | 1,100 | 1,400 | 1,065 | 1,319 | +19.91% | 550,300 | 24億5672万 | +9.28% | - | 1.49 |
| 05/23 | 1,055 | 1,113 | 1,055 | 1,100 | +4.27% | 12,800 | 20億4882万 | -8.41% | - | 1.24 |
| 05/20 | 1,053 | 1,082 | 1,037 | 1,055 | -1.22% | 15,300 | 19億6500万 | -12.23% | - | 1.19 |
| 05/19 | 1,034 | 1,071 | 1,034 | 1,068 | +3.29% | 10,900 | 19億8922万 | -11.3% | - | 1.2 |
| 05/18 | 1,062 | 1,086 | 1,004 | 1,034 | -5.66% | 45,800 | 19億2589万 | -14.12% | - | 1.17 |
| 05/17 | 1,055 | 1,105 | 1,050 | 1,096 | +0.55% | 21,100 | 20億4137万 | -9.05% | - | 1.24 |
| 05/16 | 1,111 | 1,145 | 1,066 | 1,090 | -5.71% | 35,300 | 20億3019万 | -9.32% | - | 1.23 |
| 05/13 | 1,202 | 1,229 | 1,151 | 1,156 | -7.67% | 53,100 | 21億5312万 | -3.59% | - | 1.3 |
| 05/12 | 1,281 | 1,298 | 1,251 | 1,252 | -4.06% | 16,700 | 23億3193万 | +4.68% | - | 1.41 |
| 05/11 | 1,265 | 1,329 | 1,265 | 1,305 | +1.87% | 40,300 | 24億3065万 | +9.66% | - | 1.47 |
| 05/10 | 1,310 | 1,340 | 1,271 | 1,281 | -3.1% | 17,100 | 23億8594万 | +8.1% | - | 1.44 |
| 05/09 | 1,326 | 1,345 | 1,280 | 1,322 | +2.01% | 40,900 | 24億6231万 | +11.47% | - | 1.49 |
| 05/06 | 1,193 | 1,304 | 1,176 | 1,296 | +8.63% | 51,300 | 24億1388万 | +10.2% | - | 1.46 |
| 05/02 | 1,200 | 1,241 | 1,190 | 1,193 | -5.32% | 28,300 | 22億2204万 | +2.32% | - | 1.34 |
| 04/28 | 1,346 | 1,350 | 1,232 | 1,260 | -2.02% | 40,800 | 23億4683万 | +8.71% | - | 1.42 |
| 04/27 | 1,289 | 1,300 | 1,200 | 1,286 | -0.08% | 33,700 | 23億9526万 | +11.83% | - | 1.45 |
| 04/26 | 1,450 | 1,450 | 1,242 | 1,287 | -7.54% | 106,800 | 23億9712万 | +12.8% | - | 1.45 |
| 04/25 | 1,316 | 1,455 | 1,315 | 1,392 | +4.66% | 109,500 | 25億9269万 | +23.19% | - | 1.57 |
| 04/22 | 1,590 | 1,632 | 1,317 | 1,330 | -6.99% | 385,600 | 24億7721万 | +19.18% | - | 1.5 |
| 04/21 | 1,152 | 1,430 | 1,152 | 1,430 | +26.55% | 392,500 | 26億6347万 | +29.29% | - | 1.61 |
| 04/20 | 1,124 | 1,183 | 1,124 | 1,130 | +0.89% | 45,400 | 21億470万 | +3.39% | - | 1.27 |
| 04/19 | 1,100 | 1,140 | 1,092 | 1,120 | +3.51% | 31,700 | 20億8607万 | +2.66% | - | 1.26 |
| 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 |
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。
