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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,491 | 1,504 | 1,488 | 1,502 | +11 | +0.7% | 18,400 |
| 2023/01/24 | 1,502 | 1,509 | 1,491 | 1,491 | -7 | -0.5% | 41,000 |
| 2023/01/23 | 1,486 | 1,498 | 1,479 | 1,498 | +23 | +1.6% | 28,700 |
| 2023/01/20 | 1,485 | 1,490 | 1,467 | 1,475 | -11 | -0.7% | 28,100 |
| 2023/01/19 | 1,472 | 1,495 | 1,469 | 1,486 | +14 | +1% | 28,600 |
| 2023/01/18 | 1,463 | 1,475 | 1,457 | 1,472 | +12 | +0.8% | 18,600 |
| 2023/01/17 | 1,449 | 1,463 | 1,449 | 1,460 | +6 | +0.4% | 22,000 |
| 2023/01/16 | 1,430 | 1,459 | 1,430 | 1,454 | +10 | +0.7% | 41,000 |
| 2023/01/13 | 1,463 | 1,466 | 1,436 | 1,444 | -19 | -1.3% | 37,200 |
| 2023/01/12 | 1,483 | 1,493 | 1,459 | 1,463 | -26 | -1.7% | 48,800 |
| 2023/01/11 | 1,475 | 1,491 | 1,475 | 1,489 | +22 | +1.5% | 28,200 |
| 2023/01/10 | 1,448 | 1,475 | 1,448 | 1,467 | +29 | +2% | 33,100 |
| 2023/01/06 | 1,420 | 1,442 | 1,420 | 1,438 | +15 | +1.1% | 25,100 |
| 2023/01/05 | 1,452 | 1,452 | 1,423 | 1,423 | -29 | -2% | 40,700 |
| 2023/01/04 | 1,467 | 1,468 | 1,447 | 1,452 | -16 | -1.1% | 22,300 |
| 2022/12/30 | 1,465 | 1,475 | 1,457 | 1,468 | +3 | +0.2% | 24,900 |
| 2022/12/29 | 1,440 | 1,467 | 1,430 | 1,465 | +14 | +1% | 29,900 |
| 2022/12/28 | 1,442 | 1,451 | 1,433 | 1,451 | +9 | +0.6% | 28,400 |
| 2022/12/27 | 1,434 | 1,442 | 1,425 | 1,442 | +23 | +1.6% | 32,600 |
| 2022/12/26 | 1,405 | 1,420 | 1,405 | 1,419 | +13 | +0.9% | 20,900 |
| 2022/12/23 | 1,406 | 1,417 | 1,398 | 1,406 | ±0 | ±0% | 25,200 |
| 2022/12/22 | 1,411 | 1,420 | 1,401 | 1,406 | +2 | +0.1% | 29,400 |
| 2022/12/21 | 1,409 | 1,420 | 1,395 | 1,404 | -10 | -0.7% | 56,500 |
| 2022/12/20 | 1,446 | 1,452 | 1,403 | 1,414 | -30 | -2.1% | 68,600 |
| 2022/12/19 | 1,455 | 1,465 | 1,441 | 1,444 | -15 | -1% | 25,500 |
| 2022/12/16 | 1,460 | 1,472 | 1,459 | 1,459 | -13 | -0.9% | 24,900 |
| 2022/12/15 | 1,459 | 1,473 | 1,456 | 1,472 | +14 | +1% | 29,100 |
| 2022/12/14 | 1,449 | 1,458 | 1,446 | 1,458 | +17 | +1.2% | 16,300 |
| 2022/12/13 | 1,447 | 1,455 | 1,441 | 1,441 | -6 | -0.4% | 16,500 |
| 2022/12/12 | 1,452 | 1,460 | 1,443 | 1,447 | -5 | -0.3% | 32,000 |
| 2022/12/09 | 1,465 | 1,465 | 1,450 | 1,452 | +3 | +0.2% | 20,500 |
| 2022/12/08 | 1,452 | 1,456 | 1,431 | 1,449 | -5 | -0.3% | 24,900 |
| 2022/12/07 | 1,417 | 1,462 | 1,417 | 1,454 | +33 | +2.3% | 65,000 |
| 2022/12/06 | 1,415 | 1,427 | 1,410 | 1,421 | -2 | -0.1% | 21,100 |
| 2022/12/05 | 1,435 | 1,435 | 1,414 | 1,423 | -11 | -0.8% | 24,200 |
| 2022/12/02 | 1,455 | 1,455 | 1,424 | 1,434 | -23 | -1.6% | 49,600 |
| 2022/12/01 | 1,470 | 1,470 | 1,455 | 1,457 | -1 | -0.1% | 22,200 |
| 2022/11/30 | 1,477 | 1,478 | 1,458 | 1,458 | -19 | -1.3% | 26,000 |
| 2022/11/29 | 1,474 | 1,484 | 1,461 | 1,477 | -9 | -0.6% | 46,800 |
| 2022/11/28 | 1,506 | 1,514 | 1,485 | 1,486 | -16 | -1.1% | 32,700 |
| 2022/11/25 | 1,499 | 1,505 | 1,493 | 1,502 | +4 | +0.3% | 26,800 |
| 2022/11/24 | 1,495 | 1,505 | 1,483 | 1,498 | ±0 | ±0% | 37,000 |
| 2022/11/22 | 1,465 | 1,498 | 1,464 | 1,498 | +33 | +2.3% | 67,800 |
| 2022/11/21 | 1,447 | 1,465 | 1,441 | 1,465 | +27 | +1.9% | 37,200 |
| 2022/11/18 | 1,437 | 1,447 | 1,434 | 1,438 | +5 | +0.3% | 18,500 |
| 2022/11/17 | 1,421 | 1,440 | 1,418 | 1,433 | +5 | +0.4% | 23,100 |
| 2022/11/16 | 1,429 | 1,429 | 1,415 | 1,428 | +2 | +0.1% | 15,400 |
| 2022/11/15 | 1,400 | 1,428 | 1,400 | 1,426 | +26 | +1.9% | 29,100 |
| 2022/11/14 | 1,425 | 1,426 | 1,398 | 1,400 | -27 | -1.9% | 52,800 |
| 2022/11/11 | 1,439 | 1,443 | 1,418 | 1,427 | -2 | -0.1% | 35,700 |
451～
500
件表示中 / 3586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 | 211,000円 | +2.6% | +3.4% | 4.27% | 11.77倍 | 0.89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 |
| 三共興 | 58,300円 | +3.4% | -19.5% | 4.63% | 10.61倍 | 0.48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 |
| ソーダニッカ | 116,100円 | -0.5% | -15.9% | 2.93% | 13.22倍 | 0.90倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| スズデン | 180,700円 | -2.6% | -23.0% | 4.93% | 16.34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 | 232,600円 | +12.0% | +12.4% | 3.65% | 12.33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 |
市場注目の銘柄
チャート関連のコラム
