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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,460 | 1,475 | 1,431 | 1,463 | -8 | -0.5% | 66,600 |
| 2022/11/02 | 1,464 | 1,474 | 1,458 | 1,471 | +10 | +0.7% | 37,100 |
| 2022/11/01 | 1,446 | 1,461 | 1,441 | 1,461 | +24 | +1.7% | 27,300 |
| 2022/10/31 | 1,433 | 1,447 | 1,432 | 1,437 | +4 | +0.3% | 15,600 |
| 2022/10/28 | 1,440 | 1,459 | 1,431 | 1,433 | +4 | +0.3% | 175,500 |
| 2022/10/27 | 1,449 | 1,455 | 1,427 | 1,429 | -20 | -1.4% | 28,300 |
| 2022/10/26 | 1,439 | 1,455 | 1,436 | 1,449 | +12 | +0.8% | 40,100 |
| 2022/10/25 | 1,433 | 1,438 | 1,421 | 1,437 | +20 | +1.4% | 31,100 |
| 2022/10/24 | 1,437 | 1,438 | 1,417 | 1,417 | ±0 | ±0% | 27,100 |
| 2022/10/21 | 1,427 | 1,433 | 1,417 | 1,417 | -10 | -0.7% | 36,500 |
| 2022/10/20 | 1,430 | 1,434 | 1,418 | 1,427 | +6 | +0.4% | 26,400 |
| 2022/10/19 | 1,411 | 1,433 | 1,411 | 1,421 | +3 | +0.2% | 28,900 |
| 2022/10/18 | 1,421 | 1,423 | 1,410 | 1,418 | +10 | +0.7% | 25,700 |
| 2022/10/17 | 1,407 | 1,423 | 1,396 | 1,408 | +1 | +0.1% | 24,200 |
| 2022/10/14 | 1,388 | 1,424 | 1,381 | 1,407 | +49 | +3.6% | 80,300 |
| 2022/10/13 | 1,392 | 1,392 | 1,358 | 1,358 | -42 | -3% | 74,200 |
| 2022/10/12 | 1,411 | 1,411 | 1,397 | 1,400 | +6 | +0.4% | 31,300 |
| 2022/10/11 | 1,414 | 1,414 | 1,387 | 1,394 | -24 | -1.7% | 80,100 |
| 2022/10/07 | 1,426 | 1,440 | 1,417 | 1,418 | -35 | -2.4% | 46,700 |
| 2022/10/06 | 1,415 | 1,456 | 1,415 | 1,453 | +32 | +2.3% | 77,100 |
| 2022/10/05 | 1,436 | 1,441 | 1,416 | 1,421 | -15 | -1% | 38,400 |
| 2022/10/04 | 1,405 | 1,442 | 1,405 | 1,436 | +44 | +3.2% | 62,000 |
| 2022/10/03 | 1,413 | 1,426 | 1,383 | 1,392 | -29 | -2% | 52,600 |
| 2022/09/30 | 1,415 | 1,428 | 1,390 | 1,421 | -9 | -0.6% | 76,100 |
| 2022/09/29 | 1,445 | 1,455 | 1,414 | 1,430 | -12 | -0.8% | 138,700 |
| 2022/09/28 | 1,499 | 1,500 | 1,400 | 1,442 | -61 | -4.1% | 408,600 |
| 2022/09/27 | 1,481 | 1,504 | 1,480 | 1,503 | +29 | +2% | 66,000 |
| 2022/09/26 | 1,470 | 1,478 | 1,466 | 1,474 | -8 | -0.5% | 62,800 |
| 2022/09/22 | 1,460 | 1,482 | 1,454 | 1,482 | +6 | +0.4% | 69,400 |
| 2022/09/21 | 1,489 | 1,489 | 1,454 | 1,476 | -15 | -1% | 151,900 |
| 2022/09/20 | 1,490 | 1,508 | 1,490 | 1,491 | +1 | +0.1% | 52,100 |
| 2022/09/16 | 1,505 | 1,509 | 1,474 | 1,490 | -17 | -1.1% | 152,100 |
| 2022/09/15 | 1,498 | 1,518 | 1,495 | 1,507 | +12 | +0.8% | 63,000 |
| 2022/09/14 | 1,498 | 1,504 | 1,487 | 1,495 | -19 | -1.3% | 93,700 |
| 2022/09/13 | 1,535 | 1,545 | 1,511 | 1,514 | -19 | -1.2% | 82,600 |
| 2022/09/12 | 1,515 | 1,537 | 1,514 | 1,533 | +22 | +1.5% | 75,500 |
| 2022/09/09 | 1,518 | 1,532 | 1,505 | 1,511 | -21 | -1.4% | 119,900 |
| 2022/09/08 | 1,532 | 1,547 | 1,527 | 1,532 | +2 | +0.1% | 58,400 |
| 2022/09/07 | 1,574 | 1,574 | 1,518 | 1,530 | -46 | -2.9% | 111,700 |
| 2022/09/06 | 1,556 | 1,591 | 1,556 | 1,576 | +26 | +1.7% | 60,800 |
| 2022/09/05 | 1,556 | 1,557 | 1,541 | 1,550 | -1 | -0.1% | 49,000 |
| 2022/09/02 | 1,577 | 1,583 | 1,543 | 1,551 | -24 | -1.5% | 133,800 |
| 2022/09/01 | 1,601 | 1,605 | 1,560 | 1,575 | -32 | -2% | 92,700 |
| 2022/08/31 | 1,579 | 1,607 | 1,566 | 1,607 | +32 | +2% | 76,800 |
| 2022/08/30 | 1,547 | 1,575 | 1,542 | 1,575 | +27 | +1.7% | 44,100 |
| 2022/08/29 | 1,530 | 1,549 | 1,514 | 1,548 | +6 | +0.4% | 67,900 |
| 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 |
601～
650
件表示中 / 3682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 | 185,700円 | +9.4% | -19.6% | 5.12% | 9.87倍 | 0.79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 |
| オーハシテクニカ | 179,600円 | +1.5% | +15.5% | 3.79% | 15.34倍 | 0.59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 |
| リックス | 271,600円 | +8.5% | +1.9% | 4.86% | 8.24倍 | 0.90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 |
| ナガホリ | 135,600円 | -3.8% | -27.9% | 0.74% | 51.99倍 | 1.64倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 白 銅 | 199,700円 | +12.0% | +12.4% | 4.26% | 10.58倍 | 0.97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
