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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,552 | 1,575 | 1,541 | 1,542 | -6 | -0.4% | 150,900 |
| 2022/08/25 | 1,492 | 1,555 | 1,486 | 1,548 | +57 | +3.8% | 128,900 |
| 2022/08/24 | 1,477 | 1,492 | 1,474 | 1,491 | +12 | +0.8% | 28,100 |
| 2022/08/23 | 1,486 | 1,493 | 1,475 | 1,479 | -13 | -0.9% | 35,100 |
| 2022/08/22 | 1,478 | 1,525 | 1,473 | 1,492 | +7 | +0.5% | 107,900 |
| 2022/08/19 | 1,479 | 1,485 | 1,465 | 1,485 | +5 | +0.3% | 80,700 |
| 2022/08/18 | 1,465 | 1,495 | 1,461 | 1,480 | +14 | +1% | 65,700 |
| 2022/08/17 | 1,451 | 1,467 | 1,448 | 1,466 | +19 | +1.3% | 41,200 |
| 2022/08/16 | 1,444 | 1,449 | 1,431 | 1,447 | +5 | +0.3% | 33,600 |
| 2022/08/15 | 1,434 | 1,447 | 1,429 | 1,442 | +14 | +1% | 37,300 |
| 2022/08/12 | 1,416 | 1,432 | 1,409 | 1,428 | +34 | +2.4% | 73,800 |
| 2022/08/10 | 1,409 | 1,409 | 1,389 | 1,394 | -24 | -1.7% | 45,700 |
| 2022/08/09 | 1,410 | 1,419 | 1,404 | 1,418 | +6 | +0.4% | 56,200 |
| 2022/08/08 | 1,398 | 1,425 | 1,374 | 1,412 | +31 | +2.2% | 105,300 |
| 2022/08/05 | 1,438 | 1,440 | 1,352 | 1,381 | -67 | -4.6% | 179,300 |
| 2022/08/04 | 1,456 | 1,456 | 1,427 | 1,448 | +2 | +0.1% | 55,500 |
| 2022/08/03 | 1,473 | 1,473 | 1,434 | 1,446 | -24 | -1.6% | 55,600 |
| 2022/08/02 | 1,463 | 1,470 | 1,449 | 1,470 | +21 | +1.4% | 57,000 |
| 2022/08/01 | 1,457 | 1,459 | 1,435 | 1,449 | -14 | -1% | 61,800 |
| 2022/07/29 | 1,477 | 1,485 | 1,458 | 1,463 | -20 | -1.3% | 66,600 |
| 2022/07/28 | 1,486 | 1,487 | 1,463 | 1,483 | +3 | +0.2% | 45,200 |
| 2022/07/27 | 1,487 | 1,487 | 1,471 | 1,480 | -6 | -0.4% | 44,600 |
| 2022/07/26 | 1,468 | 1,492 | 1,464 | 1,486 | +27 | +1.9% | 41,200 |
| 2022/07/25 | 1,487 | 1,487 | 1,447 | 1,459 | -25 | -1.7% | 74,600 |
| 2022/07/22 | 1,490 | 1,499 | 1,475 | 1,484 | -4 | -0.3% | 76,100 |
| 2022/07/21 | 1,462 | 1,493 | 1,455 | 1,488 | +26 | +1.8% | 78,400 |
| 2022/07/20 | 1,470 | 1,482 | 1,462 | 1,462 | +7 | +0.5% | 63,000 |
| 2022/07/19 | 1,438 | 1,459 | 1,438 | 1,455 | +25 | +1.7% | 57,600 |
| 2022/07/15 | 1,434 | 1,440 | 1,421 | 1,430 | -8 | -0.6% | 39,400 |
| 2022/07/14 | 1,415 | 1,444 | 1,412 | 1,438 | +25 | +1.8% | 81,200 |
| 2022/07/13 | 1,419 | 1,425 | 1,402 | 1,413 | -19 | -1.3% | 52,200 |
| 2022/07/12 | 1,395 | 1,433 | 1,381 | 1,432 | +34 | +2.4% | 76,900 |
| 2022/07/11 | 1,398 | 1,406 | 1,389 | 1,398 | +16 | +1.2% | 60,300 |
| 2022/07/08 | 1,389 | 1,396 | 1,374 | 1,382 | +11 | +0.8% | 61,100 |
| 2022/07/07 | 1,390 | 1,390 | 1,365 | 1,371 | -16 | -1.2% | 35,800 |
| 2022/07/06 | 1,387 | 1,390 | 1,372 | 1,387 | -9 | -0.6% | 38,500 |
| 2022/07/05 | 1,398 | 1,406 | 1,389 | 1,396 | -4 | -0.3% | 25,700 |
| 2022/07/04 | 1,418 | 1,418 | 1,389 | 1,400 | +4 | +0.3% | 50,500 |
| 2022/07/01 | 1,404 | 1,404 | 1,371 | 1,396 | -8 | -0.6% | 94,900 |
| 2022/06/30 | 1,413 | 1,413 | 1,380 | 1,404 | -10 | -0.7% | 55,200 |
| 2022/06/29 | 1,388 | 1,418 | 1,377 | 1,414 | +24 | +1.7% | 82,500 |
| 2022/06/28 | 1,345 | 1,390 | 1,345 | 1,390 | +45 | +3.3% | 54,500 |
| 2022/06/27 | 1,373 | 1,375 | 1,345 | 1,345 | -8 | -0.6% | 43,900 |
| 2022/06/24 | 1,335 | 1,358 | 1,313 | 1,353 | +18 | +1.3% | 125,100 |
| 2022/06/23 | 1,312 | 1,338 | 1,301 | 1,335 | +21 | +1.6% | 58,700 |
| 2022/06/22 | 1,320 | 1,320 | 1,303 | 1,314 | -1 | -0.1% | 43,500 |
| 2022/06/21 | 1,281 | 1,315 | 1,281 | 1,315 | +54 | +4.3% | 65,000 |
| 2022/06/20 | 1,295 | 1,295 | 1,254 | 1,261 | -21 | -1.6% | 43,800 |
| 2022/06/17 | 1,263 | 1,286 | 1,258 | 1,282 | -1 | -0.1% | 44,300 |
| 2022/06/16 | 1,288 | 1,308 | 1,279 | 1,283 | +15 | +1.2% | 93,300 |
551～
600
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
