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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 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 |
651～
700
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
