ＧＳＩクレオスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 2,222 | 2,262 | 2,222 | 2,255 | +25 | +1.1% | 17,900 |
| 2024/04/26 | 2,206 | 2,230 | 2,200 | 2,230 | +25 | +1.1% | 15,000 |
| 2024/04/25 | 2,250 | 2,250 | 2,205 | 2,205 | -35 | -1.6% | 19,400 |
| 2024/04/24 | 2,254 | 2,255 | 2,235 | 2,240 | -15 | -0.7% | 14,800 |
| 2024/04/23 | 2,266 | 2,266 | 2,242 | 2,255 | -3 | -0.1% | 12,200 |
| 2024/04/22 | 2,267 | 2,280 | 2,230 | 2,258 | +35 | +1.6% | 26,900 |
| 2024/04/19 | 2,248 | 2,259 | 2,185 | 2,223 | -35 | -1.6% | 40,000 |
| 2024/04/18 | 2,220 | 2,275 | 2,218 | 2,258 | +43 | +1.9% | 25,300 |
| 2024/04/17 | 2,260 | 2,261 | 2,215 | 2,215 | -42 | -1.9% | 29,800 |
| 2024/04/16 | 2,315 | 2,318 | 2,255 | 2,257 | -68 | -2.9% | 38,500 |
| 2024/04/15 | 2,332 | 2,350 | 2,323 | 2,325 | -36 | -1.5% | 21,500 |
| 2024/04/12 | 2,342 | 2,376 | 2,342 | 2,361 | +19 | +0.8% | 21,900 |
| 2024/04/11 | 2,323 | 2,353 | 2,312 | 2,342 | +16 | +0.7% | 20,000 |
| 2024/04/10 | 2,323 | 2,339 | 2,322 | 2,326 | -10 | -0.4% | 11,800 |
| 2024/04/09 | 2,317 | 2,344 | 2,316 | 2,336 | +22 | +1% | 21,900 |
| 2024/04/08 | 2,314 | 2,321 | 2,303 | 2,314 | -6 | -0.3% | 27,200 |
| 2024/04/05 | 2,319 | 2,340 | 2,298 | 2,320 | -4 | -0.2% | 32,200 |
| 2024/04/04 | 2,345 | 2,345 | 2,316 | 2,324 | -8 | -0.3% | 20,400 |
| 2024/04/03 | 2,300 | 2,355 | 2,291 | 2,332 | +27 | +1.2% | 37,600 |
| 2024/04/02 | 2,381 | 2,381 | 2,304 | 2,305 | -47 | -2% | 37,600 |
| 2024/04/01 | 2,427 | 2,427 | 2,344 | 2,352 | -71 | -2.9% | 36,600 |
| 2024/03/29 | 2,369 | 2,426 | 2,369 | 2,423 | +55 | +2.3% | 51,000 |
| 2024/03/28 | 2,395 | 2,410 | 2,364 | 2,368 | -97 | -3.9% | 55,300 |
| 2024/03/27 | 2,487 | 2,487 | 2,454 | 2,465 | ±0 | ±0% | 61,900 |
| 2024/03/26 | 2,440 | 2,476 | 2,428 | 2,465 | +25 | +1% | 46,100 |
| 2024/03/25 | 2,437 | 2,450 | 2,419 | 2,440 | -9 | -0.4% | 53,400 |
| 2024/03/22 | 2,415 | 2,459 | 2,415 | 2,449 | +34 | +1.4% | 34,800 |
| 2024/03/21 | 2,430 | 2,439 | 2,412 | 2,415 | +6 | +0.2% | 40,400 |
| 2024/03/19 | 2,373 | 2,409 | 2,343 | 2,409 | +38 | +1.6% | 32,700 |
| 2024/03/18 | 2,348 | 2,379 | 2,335 | 2,371 | +43 | +1.8% | 36,400 |
| 2024/03/15 | 2,325 | 2,338 | 2,314 | 2,328 | +2 | +0.1% | 20,900 |
| 2024/03/14 | 2,288 | 2,330 | 2,288 | 2,326 | +31 | +1.4% | 23,700 |
| 2024/03/13 | 2,333 | 2,342 | 2,294 | 2,295 | -27 | -1.2% | 25,800 |
| 2024/03/12 | 2,318 | 2,330 | 2,281 | 2,322 | -21 | -0.9% | 41,400 |
| 2024/03/11 | 2,355 | 2,370 | 2,321 | 2,343 | -62 | -2.6% | 45,600 |
| 2024/03/08 | 2,337 | 2,414 | 2,337 | 2,405 | +57 | +2.4% | 58,100 |
| 2024/03/07 | 2,361 | 2,373 | 2,339 | 2,348 | -20 | -0.8% | 46,400 |
| 2024/03/06 | 2,352 | 2,396 | 2,341 | 2,368 | +6 | +0.3% | 28,800 |
| 2024/03/05 | 2,365 | 2,370 | 2,326 | 2,362 | -18 | -0.8% | 45,500 |
| 2024/03/04 | 2,398 | 2,406 | 2,369 | 2,380 | -14 | -0.6% | 50,100 |
| 2024/03/01 | 2,429 | 2,440 | 2,388 | 2,394 | -17 | -0.7% | 36,400 |
| 2024/02/29 | 2,396 | 2,417 | 2,381 | 2,411 | +1 | ±0% | 29,900 |
| 2024/02/28 | 2,376 | 2,433 | 2,376 | 2,410 | +34 | +1.4% | 40,400 |
| 2024/02/27 | 2,370 | 2,393 | 2,359 | 2,376 | +3 | +0.1% | 29,500 |
| 2024/02/26 | 2,393 | 2,409 | 2,369 | 2,373 | -19 | -0.8% | 29,200 |
| 2024/02/22 | 2,410 | 2,419 | 2,376 | 2,392 | +8 | +0.3% | 25,900 |
| 2024/02/21 | 2,402 | 2,421 | 2,377 | 2,384 | -18 | -0.7% | 22,500 |
| 2024/02/20 | 2,430 | 2,448 | 2,399 | 2,402 | -15 | -0.6% | 31,400 |
| 2024/02/19 | 2,375 | 2,428 | 2,375 | 2,417 | +41 | +1.7% | 28,800 |
| 2024/02/16 | 2,371 | 2,384 | 2,358 | 2,376 | +35 | +1.5% | 35,300 |
1～
50
件表示中 / 3446件
類似銘柄と比較する
現在ご覧いただいている「ＧＳＩクレオス」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＳＩクレオス | 223,500円 | +12.2% | +56.7% | 3.67% | 13.71倍 | 1.01倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| シモジマ | 126,000円 | +5.4% | +52.8% | 3.17% | 12.25倍 | 0.87倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣのパッケージプラザを展開、通販強化 |
| 橋本総ＨＤ | 134,300円 | +4.6% | +5.3% | 3.13% | 9.55倍 | 0.91倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| ヨンキュウ | 229,600円 | -4.3% | -28.8% | 0.87% | 20.06倍 | 0.79倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| 明和産 | 68,700円 | +2.1% | +16.8% | 4.22% | 11.91倍 | 0.79倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
