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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 2,236 | 2,248 | 2,203 | 2,206 | -25 | -1.1% | 23,800 |
| 2024/05/20 | 2,224 | 2,255 | 2,224 | 2,231 | +16 | +0.7% | 30,000 |
| 2024/05/17 | 2,210 | 2,240 | 2,205 | 2,215 | +5 | +0.2% | 29,100 |
| 2024/05/16 | 2,244 | 2,244 | 2,180 | 2,210 | -34 | -1.5% | 52,700 |
| 2024/05/15 | 2,232 | 2,256 | 2,217 | 2,244 | +17 | +0.8% | 53,000 |
| 2024/05/14 | 2,250 | 2,250 | 2,208 | 2,227 | -15 | -0.7% | 22,800 |
| 2024/05/13 | 2,241 | 2,253 | 2,215 | 2,242 | +1 | ±0% | 28,300 |
| 2024/05/10 | 2,230 | 2,241 | 2,228 | 2,241 | +13 | +0.6% | 12,300 |
| 2024/05/09 | 2,230 | 2,240 | 2,217 | 2,228 | -2 | -0.1% | 16,100 |
| 2024/05/08 | 2,230 | 2,250 | 2,230 | 2,230 | -14 | -0.6% | 15,100 |
| 2024/05/07 | 2,215 | 2,246 | 2,208 | 2,244 | +29 | +1.3% | 15,000 |
| 2024/05/02 | 2,240 | 2,245 | 2,215 | 2,215 | -27 | -1.2% | 11,800 |
| 2024/05/01 | 2,234 | 2,244 | 2,224 | 2,242 | -13 | -0.6% | 8,800 |
| 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 |
1～
50
件表示中 / 3459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 | 220,600円 | +2.6% | +3.4% | 4.08% | 12.30倍 | 0.99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 |
| クリヤマＨＤ | 130,900円 | +1.9% | +8.4% | 3.44% | 7.77倍 | 0.65倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 藤井産 | 280,000円 | +7.6% | -6.9% | 3.57% | 6.96倍 | 0.69倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| 杉本商 | 243,300円 | +7.6% | +2.0% | 2.88% | 12.91倍 | 0.68倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| リックス | 316,500円 | +2.5% | -13.6% | 3.57% | 11.13倍 | 1.09倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
市場注目の銘柄
チャート関連のコラム
