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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,194 | 1,204 | 1,187 | 1,196 | +3 | +0.3% | 93,500 |
| 2022/03/25 | 1,213 | 1,213 | 1,183 | 1,193 | -20 | -1.6% | 105,500 |
| 2022/03/24 | 1,208 | 1,213 | 1,199 | 1,213 | +3 | +0.2% | 74,100 |
| 2022/03/23 | 1,205 | 1,217 | 1,196 | 1,210 | +13 | +1.1% | 101,800 |
| 2022/03/22 | 1,198 | 1,201 | 1,190 | 1,197 | +5 | +0.4% | 74,200 |
| 2022/03/18 | 1,182 | 1,192 | 1,176 | 1,192 | +9 | +0.8% | 78,700 |
| 2022/03/17 | 1,187 | 1,189 | 1,168 | 1,183 | +6 | +0.5% | 84,600 |
| 2022/03/16 | 1,197 | 1,197 | 1,173 | 1,177 | -6 | -0.5% | 75,500 |
| 2022/03/15 | 1,172 | 1,189 | 1,170 | 1,183 | +17 | +1.5% | 67,800 |
| 2022/03/14 | 1,158 | 1,169 | 1,142 | 1,166 | +26 | +2.3% | 96,100 |
| 2022/03/11 | 1,128 | 1,152 | 1,128 | 1,140 | -3 | -0.3% | 97,700 |
| 2022/03/10 | 1,123 | 1,145 | 1,122 | 1,143 | +55 | +5.1% | 111,000 |
| 2022/03/09 | 1,077 | 1,107 | 1,077 | 1,088 | +13 | +1.2% | 169,500 |
| 2022/03/08 | 1,095 | 1,105 | 1,067 | 1,075 | -44 | -3.9% | 174,500 |
| 2022/03/07 | 1,130 | 1,130 | 1,092 | 1,119 | -21 | -1.8% | 210,700 |
| 2022/03/04 | 1,151 | 1,160 | 1,134 | 1,140 | -11 | -1% | 134,200 |
| 2022/03/03 | 1,164 | 1,173 | 1,146 | 1,151 | -2 | -0.2% | 119,800 |
| 2022/03/02 | 1,150 | 1,156 | 1,139 | 1,153 | -5 | -0.4% | 72,800 |
| 2022/03/01 | 1,155 | 1,168 | 1,143 | 1,158 | +6 | +0.5% | 102,800 |
| 2022/02/28 | 1,146 | 1,164 | 1,144 | 1,152 | +15 | +1.3% | 88,100 |
| 2022/02/25 | 1,127 | 1,143 | 1,124 | 1,137 | +16 | +1.4% | 107,000 |
| 2022/02/24 | 1,133 | 1,140 | 1,105 | 1,121 | -24 | -2.1% | 157,600 |
| 2022/02/22 | 1,144 | 1,155 | 1,130 | 1,145 | -7 | -0.6% | 81,500 |
| 2022/02/21 | 1,136 | 1,158 | 1,125 | 1,152 | +14 | +1.2% | 79,300 |
| 2022/02/18 | 1,134 | 1,144 | 1,125 | 1,138 | -3 | -0.3% | 83,100 |
| 2022/02/17 | 1,141 | 1,152 | 1,137 | 1,141 | +3 | +0.3% | 69,600 |
| 2022/02/16 | 1,161 | 1,166 | 1,138 | 1,138 | -3 | -0.3% | 97,000 |
| 2022/02/15 | 1,180 | 1,183 | 1,140 | 1,141 | -33 | -2.8% | 125,800 |
| 2022/02/14 | 1,166 | 1,179 | 1,157 | 1,174 | -4 | -0.3% | 80,000 |
| 2022/02/10 | 1,197 | 1,206 | 1,178 | 1,178 | -12 | -1% | 96,900 |
| 2022/02/09 | 1,167 | 1,193 | 1,164 | 1,190 | +34 | +2.9% | 109,100 |
| 2022/02/08 | 1,127 | 1,162 | 1,124 | 1,156 | +34 | +3% | 111,500 |
| 2022/02/07 | 1,127 | 1,135 | 1,100 | 1,122 | -15 | -1.3% | 202,100 |
| 2022/02/04 | 1,168 | 1,180 | 1,120 | 1,137 | -39 | -3.3% | 333,000 |
| 2022/02/03 | 1,202 | 1,202 | 1,175 | 1,176 | -32 | -2.6% | 221,100 |
| 2022/02/02 | 1,190 | 1,213 | 1,182 | 1,208 | +20 | +1.7% | 111,700 |
| 2022/02/01 | 1,205 | 1,212 | 1,185 | 1,188 | -5 | -0.4% | 88,800 |
| 2022/01/31 | 1,184 | 1,206 | 1,183 | 1,193 | +13 | +1.1% | 86,100 |
| 2022/01/28 | 1,170 | 1,180 | 1,160 | 1,180 | +19 | +1.6% | 95,500 |
| 2022/01/27 | 1,194 | 1,204 | 1,155 | 1,161 | -23 | -1.9% | 183,200 |
| 2022/01/26 | 1,186 | 1,205 | 1,174 | 1,184 | -2 | -0.2% | 118,400 |
| 2022/01/25 | 1,180 | 1,186 | 1,165 | 1,186 | ±0 | ±0% | 132,200 |
| 2022/01/24 | 1,168 | 1,195 | 1,160 | 1,186 | +7 | +0.6% | 126,100 |
| 2022/01/21 | 1,162 | 1,195 | 1,145 | 1,179 | -1 | -0.1% | 246,400 |
| 2022/01/20 | 1,168 | 1,190 | 1,153 | 1,180 | +15 | +1.3% | 95,900 |
| 2022/01/19 | 1,206 | 1,240 | 1,145 | 1,165 | -50 | -4.1% | 542,900 |
| 2022/01/18 | 1,220 | 1,231 | 1,207 | 1,215 | +3 | +0.2% | 76,300 |
| 2022/01/17 | 1,218 | 1,227 | 1,208 | 1,212 | -5 | -0.4% | 60,400 |
| 2022/01/14 | 1,228 | 1,229 | 1,207 | 1,217 | -18 | -1.5% | 149,300 |
| 2022/01/13 | 1,249 | 1,265 | 1,232 | 1,235 | -3 | -0.2% | 103,000 |
751～
800
件表示中 / 3683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 | 191,400円 | +9.4% | -19.6% | 4.96% | 10.17倍 | 0.81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 |
| 藤井産 | 244,000円 | +7.6% | -6.9% | 4.10% | 6.07倍 | 0.59倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| リックス | 280,900円 | +8.5% | +1.9% | 4.70% | 8.52倍 | 0.93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 |
| 白 銅 | 212,300円 | +12.0% | +12.4% | 4.00% | 11.25倍 | 1.04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 |
| ソーダニッカ | 102,400円 | -0.5% | -9.8% | 3.91% | 11.05倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
