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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,089 | 2,097 | 2,076 | 2,079 | +1 | ±0% | 14,700 |
| 2024/11/20 | 2,087 | 2,099 | 2,078 | 2,078 | -13 | -0.6% | 14,000 |
| 2024/11/19 | 2,077 | 2,103 | 2,077 | 2,091 | +14 | +0.7% | 12,500 |
| 2024/11/18 | 2,090 | 2,100 | 2,077 | 2,077 | -11 | -0.5% | 13,500 |
| 2024/11/15 | 2,107 | 2,107 | 2,068 | 2,088 | -2 | -0.1% | 17,400 |
| 2024/11/14 | 2,115 | 2,119 | 2,090 | 2,090 | -14 | -0.7% | 12,900 |
| 2024/11/13 | 2,127 | 2,134 | 2,081 | 2,104 | -16 | -0.8% | 32,400 |
| 2024/11/12 | 2,100 | 2,127 | 2,100 | 2,120 | +22 | +1% | 31,100 |
| 2024/11/11 | 2,069 | 2,098 | 2,063 | 2,098 | +28 | +1.4% | 25,000 |
| 2024/11/08 | 2,090 | 2,117 | 2,063 | 2,070 | -14 | -0.7% | 33,100 |
| 2024/11/07 | 2,061 | 2,097 | 2,048 | 2,084 | +46 | +2.3% | 61,200 |
| 2024/11/06 | 2,030 | 2,055 | 2,024 | 2,038 | +16 | +0.8% | 21,000 |
| 2024/11/05 | 2,024 | 2,028 | 2,016 | 2,022 | +4 | +0.2% | 14,100 |
| 2024/11/01 | 2,024 | 2,026 | 2,013 | 2,018 | -6 | -0.3% | 11,700 |
| 2024/10/31 | 2,020 | 2,035 | 2,015 | 2,024 | +2 | +0.1% | 15,200 |
| 2024/10/30 | 2,028 | 2,039 | 2,015 | 2,022 | -4 | -0.2% | 44,000 |
| 2024/10/29 | 2,010 | 2,030 | 2,008 | 2,026 | +26 | +1.3% | 12,900 |
| 2024/10/28 | 1,977 | 2,007 | 1,957 | 2,000 | +23 | +1.2% | 16,700 |
| 2024/10/25 | 2,016 | 2,016 | 1,967 | 1,977 | -20 | -1% | 28,300 |
| 2024/10/24 | 2,001 | 2,007 | 1,981 | 1,997 | -17 | -0.8% | 35,700 |
| 2024/10/23 | 2,030 | 2,035 | 2,008 | 2,014 | -19 | -0.9% | 15,000 |
| 2024/10/22 | 2,057 | 2,057 | 2,021 | 2,033 | -20 | -1% | 20,000 |
| 2024/10/21 | 2,066 | 2,066 | 2,050 | 2,053 | -6 | -0.3% | 14,200 |
| 2024/10/18 | 2,071 | 2,077 | 2,050 | 2,059 | -5 | -0.2% | 18,900 |
| 2024/10/17 | 2,086 | 2,086 | 2,063 | 2,064 | -9 | -0.4% | 8,400 |
| 2024/10/16 | 2,057 | 2,094 | 2,050 | 2,073 | +8 | +0.4% | 29,500 |
| 2024/10/15 | 2,065 | 2,071 | 2,050 | 2,065 | +22 | +1.1% | 24,000 |
| 2024/10/11 | 2,060 | 2,060 | 2,037 | 2,043 | -5 | -0.2% | 19,900 |
| 2024/10/10 | 2,065 | 2,065 | 2,031 | 2,048 | +2 | +0.1% | 19,600 |
| 2024/10/09 | 2,046 | 2,046 | 2,020 | 2,046 | +23 | +1.1% | 15,700 |
| 2024/10/08 | 2,045 | 2,051 | 2,019 | 2,023 | -33 | -1.6% | 29,100 |
| 2024/10/07 | 2,049 | 2,060 | 2,031 | 2,056 | +26 | +1.3% | 28,500 |
| 2024/10/04 | 2,019 | 2,030 | 2,010 | 2,030 | +8 | +0.4% | 24,200 |
| 2024/10/03 | 2,033 | 2,033 | 2,013 | 2,022 | +11 | +0.5% | 19,300 |
| 2024/10/02 | 2,015 | 2,025 | 2,000 | 2,011 | -5 | -0.2% | 30,600 |
| 2024/10/01 | 2,019 | 2,023 | 2,002 | 2,016 | +20 | +1% | 22,500 |
| 2024/09/30 | 2,001 | 2,029 | 1,988 | 1,996 | -76 | -3.7% | 79,600 |
| 2024/09/27 | 2,047 | 2,079 | 2,029 | 2,072 | +37 | +1.8% | 135,800 |
| 2024/09/26 | 2,050 | 2,050 | 2,013 | 2,035 | +6 | +0.3% | 301,000 |
| 2024/09/25 | 2,023 | 2,042 | 2,001 | 2,029 | +6 | +0.3% | 64,600 |
| 2024/09/24 | 2,039 | 2,039 | 2,016 | 2,023 | +23 | +1.2% | 55,200 |
| 2024/09/20 | 2,020 | 2,020 | 2,000 | 2,000 | +13 | +0.7% | 71,200 |
| 2024/09/19 | 1,997 | 2,000 | 1,985 | 1,987 | +9 | +0.5% | 84,000 |
| 2024/09/18 | 1,991 | 1,991 | 1,966 | 1,978 | +16 | +0.8% | 77,700 |
| 2024/09/17 | 1,978 | 1,991 | 1,945 | 1,962 | -7 | -0.4% | 103,100 |
| 2024/09/13 | 1,978 | 1,981 | 1,966 | 1,969 | -9 | -0.5% | 53,800 |
| 2024/09/12 | 1,997 | 1,997 | 1,960 | 1,978 | +30 | +1.5% | 64,600 |
| 2024/09/11 | 1,965 | 1,985 | 1,939 | 1,948 | -27 | -1.4% | 56,600 |
| 2024/09/10 | 1,978 | 1,993 | 1,964 | 1,975 | +21 | +1.1% | 50,800 |
| 2024/09/09 | 1,909 | 1,963 | 1,901 | 1,954 | +26 | +1.3% | 124,400 |
1～
50
件表示中 / 3585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 | 207,900円 | +2.6% | +3.4% | 4.33% | 11.60倍 | 0.88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 |
| スズデン | 179,900円 | -2.6% | -23.0% | 4.95% | 16.27倍 | 1.38倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 白 銅 | 231,800円 | +12.0% | +12.4% | 3.67% | 12.29倍 | 1.13倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| 三共興 | 57,000円 | +3.4% | -19.5% | 4.74% | 10.37倍 | 0.47倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| オーハシテクニカ | 192,000円 | +4.6% | +25.5% | 3.54% | 14.05倍 | 0.64倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
市場注目の銘柄
チャート関連のコラム
