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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 1,291 | 1,304 | 1,264 | 1,268 | -25 | -1.9% | 54,800 |
| 2022/06/14 | 1,290 | 1,298 | 1,276 | 1,293 | -20 | -1.5% | 90,400 |
| 2022/06/13 | 1,299 | 1,317 | 1,289 | 1,313 | -1 | -0.1% | 57,600 |
| 2022/06/10 | 1,330 | 1,330 | 1,305 | 1,314 | -31 | -2.3% | 86,800 |
| 2022/06/09 | 1,311 | 1,355 | 1,300 | 1,345 | +19 | +1.4% | 97,700 |
| 2022/06/08 | 1,316 | 1,331 | 1,301 | 1,326 | +16 | +1.2% | 84,800 |
| 2022/06/07 | 1,298 | 1,325 | 1,294 | 1,310 | +14 | +1.1% | 112,400 |
| 2022/06/06 | 1,274 | 1,300 | 1,262 | 1,296 | +23 | +1.8% | 71,100 |
| 2022/06/03 | 1,270 | 1,275 | 1,261 | 1,273 | -8 | -0.6% | 53,400 |
| 2022/06/02 | 1,273 | 1,286 | 1,265 | 1,281 | +8 | +0.6% | 41,100 |
| 2022/06/01 | 1,270 | 1,276 | 1,250 | 1,273 | -2 | -0.2% | 55,200 |
| 2022/05/31 | 1,282 | 1,286 | 1,266 | 1,275 | -12 | -0.9% | 41,400 |
| 2022/05/30 | 1,264 | 1,287 | 1,260 | 1,287 | +43 | +3.5% | 101,600 |
| 2022/05/27 | 1,254 | 1,260 | 1,232 | 1,244 | +1 | +0.1% | 80,700 |
| 2022/05/26 | 1,238 | 1,260 | 1,238 | 1,243 | +12 | +1% | 74,600 |
| 2022/05/25 | 1,271 | 1,272 | 1,231 | 1,231 | -40 | -3.1% | 79,400 |
| 2022/05/24 | 1,286 | 1,292 | 1,271 | 1,271 | -14 | -1.1% | 60,900 |
| 2022/05/23 | 1,289 | 1,289 | 1,272 | 1,285 | +14 | +1.1% | 57,700 |
| 2022/05/20 | 1,271 | 1,278 | 1,262 | 1,271 | -4 | -0.3% | 41,300 |
| 2022/05/19 | 1,274 | 1,278 | 1,249 | 1,275 | -29 | -2.2% | 108,400 |
| 2022/05/18 | 1,284 | 1,310 | 1,270 | 1,304 | +29 | +2.3% | 111,700 |
701～
750
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
