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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,220 | 1,279 | 1,208 | 1,275 | +65 | +5.4% | 195,100 |
| 2022/05/16 | 1,230 | 1,235 | 1,205 | 1,210 | +7 | +0.6% | 80,000 |
| 2022/05/13 | 1,200 | 1,204 | 1,184 | 1,203 | +3 | +0.3% | 45,000 |
| 2022/05/12 | 1,199 | 1,214 | 1,193 | 1,200 | +9 | +0.8% | 69,900 |
| 2022/05/11 | 1,210 | 1,212 | 1,185 | 1,191 | -23 | -1.9% | 43,800 |
| 2022/05/10 | 1,221 | 1,221 | 1,188 | 1,214 | -8 | -0.7% | 58,500 |
| 2022/05/09 | 1,220 | 1,224 | 1,201 | 1,222 | +14 | +1.2% | 72,300 |
| 2022/05/06 | 1,201 | 1,212 | 1,198 | 1,208 | +9 | +0.8% | 57,500 |
| 2022/05/02 | 1,192 | 1,203 | 1,184 | 1,199 | +5 | +0.4% | 53,300 |
| 2022/04/28 | 1,180 | 1,194 | 1,177 | 1,194 | +10 | +0.8% | 59,600 |
| 2022/04/27 | 1,175 | 1,185 | 1,165 | 1,184 | -2 | -0.2% | 61,300 |
| 2022/04/26 | 1,161 | 1,196 | 1,161 | 1,186 | +30 | +2.6% | 86,000 |
| 2022/04/25 | 1,170 | 1,170 | 1,156 | 1,156 | -25 | -2.1% | 35,800 |
| 2022/04/22 | 1,170 | 1,184 | 1,161 | 1,181 | ±0 | ±0% | 33,600 |
| 2022/04/21 | 1,184 | 1,186 | 1,171 | 1,181 | +1 | +0.1% | 28,800 |
| 2022/04/20 | 1,172 | 1,185 | 1,164 | 1,180 | +15 | +1.3% | 68,600 |
| 2022/04/19 | 1,168 | 1,175 | 1,159 | 1,165 | +2 | +0.2% | 30,900 |
| 2022/04/18 | 1,151 | 1,165 | 1,147 | 1,163 | +12 | +1% | 37,700 |
| 2022/04/15 | 1,158 | 1,162 | 1,150 | 1,151 | -9 | -0.8% | 33,300 |
| 2022/04/14 | 1,141 | 1,160 | 1,137 | 1,160 | +24 | +2.1% | 40,000 |
| 2022/04/13 | 1,144 | 1,149 | 1,130 | 1,136 | -9 | -0.8% | 41,600 |
| 2022/04/12 | 1,162 | 1,165 | 1,134 | 1,145 | -28 | -2.4% | 50,100 |
| 2022/04/11 | 1,163 | 1,173 | 1,157 | 1,173 | +20 | +1.7% | 70,500 |
| 2022/04/08 | 1,155 | 1,163 | 1,145 | 1,153 | +4 | +0.3% | 69,400 |
| 2022/04/07 | 1,142 | 1,154 | 1,121 | 1,149 | -10 | -0.9% | 110,400 |
| 2022/04/06 | 1,144 | 1,159 | 1,136 | 1,159 | +5 | +0.4% | 48,300 |
| 2022/04/05 | 1,151 | 1,156 | 1,145 | 1,154 | +4 | +0.3% | 43,200 |
| 2022/04/04 | 1,138 | 1,150 | 1,123 | 1,150 | +25 | +2.2% | 48,300 |
| 2022/04/01 | 1,121 | 1,128 | 1,108 | 1,125 | -13 | -1.1% | 55,000 |
| 2022/03/31 | 1,142 | 1,154 | 1,138 | 1,138 | -4 | -0.4% | 82,200 |
| 2022/03/30 | 1,130 | 1,142 | 1,107 | 1,142 | -48 | -4% | 177,400 |
| 2022/03/29 | 1,196 | 1,196 | 1,169 | 1,190 | -6 | -0.5% | 211,500 |
| 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 |
751～
800
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
