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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 1,853 | 1,860 | 1,804 | 1,814 | -38 | -2.1% | 65,400 |
| 2023/05/22 | 1,835 | 1,865 | 1,830 | 1,852 | +17 | +0.9% | 46,300 |
| 2023/05/19 | 1,873 | 1,874 | 1,835 | 1,835 | -30 | -1.6% | 57,700 |
| 2023/05/18 | 1,858 | 1,868 | 1,840 | 1,865 | +25 | +1.4% | 52,400 |
| 2023/05/17 | 1,869 | 1,869 | 1,830 | 1,840 | -33 | -1.8% | 105,200 |
| 2023/05/16 | 1,890 | 1,890 | 1,850 | 1,873 | -31 | -1.6% | 100,500 |
| 2023/05/15 | 1,873 | 1,938 | 1,852 | 1,904 | +23 | +1.2% | 192,800 |
| 2023/05/12 | 1,898 | 1,901 | 1,868 | 1,881 | -28 | -1.5% | 58,600 |
| 2023/05/11 | 1,928 | 1,931 | 1,902 | 1,909 | -23 | -1.2% | 47,100 |
| 2023/05/10 | 1,935 | 1,951 | 1,920 | 1,932 | +6 | +0.3% | 75,600 |
| 2023/05/09 | 1,905 | 1,931 | 1,899 | 1,926 | +31 | +1.6% | 81,600 |
| 2023/05/08 | 1,873 | 1,904 | 1,873 | 1,895 | +24 | +1.3% | 62,400 |
| 2023/05/02 | 1,859 | 1,894 | 1,851 | 1,871 | +16 | +0.9% | 75,700 |
| 2023/05/01 | 1,860 | 1,872 | 1,848 | 1,855 | -1 | -0.1% | 61,300 |
| 2023/04/28 | 1,842 | 1,858 | 1,819 | 1,856 | +27 | +1.5% | 83,700 |
| 2023/04/27 | 1,812 | 1,832 | 1,804 | 1,829 | +12 | +0.7% | 49,300 |
| 2023/04/26 | 1,810 | 1,822 | 1,791 | 1,817 | -22 | -1.2% | 78,800 |
| 2023/04/25 | 1,850 | 1,864 | 1,826 | 1,839 | +1 | +0.1% | 64,800 |
| 2023/04/24 | 1,827 | 1,844 | 1,800 | 1,838 | +10 | +0.5% | 79,000 |
| 2023/04/21 | 1,852 | 1,867 | 1,813 | 1,828 | -21 | -1.1% | 111,900 |
| 2023/04/20 | 1,848 | 1,880 | 1,833 | 1,849 | +18 | +1% | 126,400 |
| 2023/04/19 | 1,830 | 1,856 | 1,816 | 1,831 | +4 | +0.2% | 114,500 |
| 2023/04/18 | 1,823 | 1,845 | 1,804 | 1,827 | +18 | +1% | 134,300 |
| 2023/04/17 | 1,790 | 1,816 | 1,752 | 1,809 | +17 | +0.9% | 170,700 |
| 2023/04/14 | 1,804 | 1,819 | 1,776 | 1,792 | -18 | -1% | 258,800 |
| 2023/04/13 | 1,890 | 1,906 | 1,810 | 1,810 | -91 | -4.8% | 498,700 |
| 2023/04/12 | 1,925 | 1,980 | 1,882 | 1,901 | +2 | +0.1% | 606,500 |
| 2023/04/11 | 1,935 | 1,946 | 1,826 | 1,899 | -16 | -0.8% | 645,100 |
| 2023/04/10 | 1,830 | 1,975 | 1,788 | 1,915 | +90 | +4.9% | 1,096,700 |
| 2023/04/07 | 1,778 | 1,885 | 1,767 | 1,825 | +67 | +3.8% | 1,674,900 |
| 2023/04/06 | 1,550 | 1,953 | 1,538 | 1,758 | +205 | +13.2% | 1,762,000 |
| 2023/04/05 | 1,583 | 1,583 | 1,548 | 1,553 | -42 | -2.6% | 41,200 |
| 2023/04/04 | 1,586 | 1,597 | 1,577 | 1,595 | +18 | +1.1% | 36,600 |
| 2023/04/03 | 1,598 | 1,600 | 1,576 | 1,577 | -13 | -0.8% | 29,500 |
| 2023/03/31 | 1,587 | 1,593 | 1,578 | 1,590 | +16 | +1% | 32,000 |
| 2023/03/30 | 1,561 | 1,579 | 1,547 | 1,574 | -55 | -3.4% | 72,500 |
| 2023/03/29 | 1,612 | 1,629 | 1,608 | 1,629 | +23 | +1.4% | 89,700 |
| 2023/03/28 | 1,610 | 1,614 | 1,600 | 1,606 | +7 | +0.4% | 30,200 |
| 2023/03/27 | 1,590 | 1,603 | 1,586 | 1,599 | +15 | +0.9% | 31,500 |
| 2023/03/24 | 1,588 | 1,605 | 1,581 | 1,584 | -34 | -2.1% | 57,700 |
| 2023/03/23 | 1,600 | 1,619 | 1,596 | 1,618 | +2 | +0.1% | 25,800 |
| 2023/03/22 | 1,603 | 1,623 | 1,589 | 1,616 | +46 | +2.9% | 30,900 |
| 2023/03/20 | 1,611 | 1,617 | 1,567 | 1,570 | -55 | -3.4% | 59,300 |
| 2023/03/17 | 1,634 | 1,649 | 1,620 | 1,625 | +7 | +0.4% | 29,800 |
| 2023/03/16 | 1,602 | 1,622 | 1,596 | 1,618 | -32 | -1.9% | 49,200 |
| 2023/03/15 | 1,633 | 1,655 | 1,625 | 1,650 | +43 | +2.7% | 36,900 |
| 2023/03/14 | 1,635 | 1,635 | 1,593 | 1,607 | -61 | -3.7% | 78,200 |
| 2023/03/13 | 1,669 | 1,670 | 1,642 | 1,668 | -21 | -1.2% | 58,100 |
| 2023/03/10 | 1,709 | 1,715 | 1,688 | 1,689 | -30 | -1.7% | 95,200 |
| 2023/03/09 | 1,716 | 1,734 | 1,716 | 1,719 | -6 | -0.3% | 34,100 |
501～
550
件表示中 / 3715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 | 205,700円 | +0.3% | +25.6% | 4.86% | 10.52倍 | 0.84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 |
| リックス | 304,500円 | +4.2% | -2.8% | 4.79% | 8.65倍 | 0.97倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| オーハシテクニカ | 198,300円 | -1.3% | +1.6% | 3.73% | 16.09倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| 白 銅 | 226,100円 | +14.1% | +8.9% | 4.16% | 10.91倍 | 1.08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 |
| スズデン | 175,000円 | +0.6% | -17.2% | 4.69% | 17.17倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
