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 |
---|---|---|---|---|---|---|---|
2024/03/06 | 2,352 | 2,396 | 2,341 | 2,368 | +6 | +0.3% | 28,800 |
2024/03/05 | 2,365 | 2,370 | 2,326 | 2,362 | -18 | -0.8% | 45,500 |
2024/03/04 | 2,398 | 2,406 | 2,369 | 2,380 | -14 | -0.6% | 50,100 |
2024/03/01 | 2,429 | 2,440 | 2,388 | 2,394 | -17 | -0.7% | 36,400 |
2024/02/29 | 2,396 | 2,417 | 2,381 | 2,411 | +1 | ±0% | 29,900 |
2024/02/28 | 2,376 | 2,433 | 2,376 | 2,410 | +34 | +1.4% | 40,400 |
2024/02/27 | 2,370 | 2,393 | 2,359 | 2,376 | +3 | +0.1% | 29,500 |
2024/02/26 | 2,393 | 2,409 | 2,369 | 2,373 | -19 | -0.8% | 29,200 |
2024/02/22 | 2,410 | 2,419 | 2,376 | 2,392 | +8 | +0.3% | 25,900 |
2024/02/21 | 2,402 | 2,421 | 2,377 | 2,384 | -18 | -0.7% | 22,500 |
2024/02/20 | 2,430 | 2,448 | 2,399 | 2,402 | -15 | -0.6% | 31,400 |
2024/02/19 | 2,375 | 2,428 | 2,375 | 2,417 | +41 | +1.7% | 28,800 |
2024/02/16 | 2,371 | 2,384 | 2,358 | 2,376 | +35 | +1.5% | 35,300 |
2024/02/15 | 2,426 | 2,426 | 2,336 | 2,341 | -50 | -2.1% | 50,600 |
2024/02/14 | 2,408 | 2,425 | 2,384 | 2,391 | -19 | -0.8% | 42,600 |
2024/02/13 | 2,449 | 2,452 | 2,388 | 2,410 | -20 | -0.8% | 53,300 |
2024/02/09 | 2,427 | 2,469 | 2,426 | 2,430 | +10 | +0.4% | 61,100 |
2024/02/08 | 2,398 | 2,426 | 2,381 | 2,420 | +33 | +1.4% | 52,100 |
2024/02/07 | 2,374 | 2,406 | 2,364 | 2,387 | +15 | +0.6% | 49,900 |
2024/02/06 | 2,321 | 2,419 | 2,320 | 2,372 | +51 | +2.2% | 109,800 |
2024/02/05 | 2,336 | 2,371 | 2,290 | 2,321 | -15 | -0.6% | 94,700 |
2024/02/02 | 2,400 | 2,414 | 2,256 | 2,336 | -41 | -1.7% | 228,000 |
2024/02/01 | 2,369 | 2,392 | 2,357 | 2,377 | +6 | +0.3% | 51,700 |
2024/01/31 | 2,346 | 2,371 | 2,341 | 2,371 | +33 | +1.4% | 33,500 |
2024/01/30 | 2,368 | 2,368 | 2,337 | 2,338 | -36 | -1.5% | 39,500 |
2024/01/29 | 2,360 | 2,381 | 2,357 | 2,374 | +48 | +2.1% | 41,200 |
2024/01/26 | 2,353 | 2,361 | 2,322 | 2,326 | -29 | -1.2% | 41,700 |
2024/01/25 | 2,319 | 2,355 | 2,319 | 2,355 | +40 | +1.7% | 53,900 |
2024/01/24 | 2,292 | 2,317 | 2,276 | 2,315 | +39 | +1.7% | 51,000 |
2024/01/23 | 2,299 | 2,299 | 2,260 | 2,276 | -2 | -0.1% | 35,900 |
2024/01/22 | 2,235 | 2,281 | 2,229 | 2,278 | +59 | +2.7% | 46,400 |
2024/01/19 | 2,238 | 2,238 | 2,218 | 2,219 | +3 | +0.1% | 32,200 |
2024/01/18 | 2,211 | 2,237 | 2,210 | 2,216 | +5 | +0.2% | 25,200 |
2024/01/17 | 2,238 | 2,264 | 2,211 | 2,211 | -27 | -1.2% | 44,700 |
2024/01/16 | 2,266 | 2,266 | 2,238 | 2,238 | -17 | -0.8% | 30,400 |
2024/01/15 | 2,230 | 2,270 | 2,228 | 2,255 | +24 | +1.1% | 53,300 |
2024/01/12 | 2,253 | 2,272 | 2,231 | 2,231 | -39 | -1.7% | 49,400 |
2024/01/11 | 2,280 | 2,288 | 2,263 | 2,270 | +19 | +0.8% | 61,800 |
2024/01/10 | 2,281 | 2,290 | 2,251 | 2,251 | -26 | -1.1% | 57,200 |
2024/01/09 | 2,281 | 2,302 | 2,260 | 2,277 | +33 | +1.5% | 64,800 |
2024/01/05 | 2,239 | 2,254 | 2,226 | 2,244 | +24 | +1.1% | 47,700 |
2024/01/04 | 2,190 | 2,220 | 2,159 | 2,220 | +33 | +1.5% | 50,300 |
2023/12/29 | 2,183 | 2,206 | 2,162 | 2,187 | +4 | +0.2% | 45,900 |
2023/12/28 | 2,169 | 2,186 | 2,150 | 2,183 | +32 | +1.5% | 44,100 |
2023/12/27 | 2,150 | 2,151 | 2,126 | 2,151 | +29 | +1.4% | 52,800 |
2023/12/26 | 2,120 | 2,133 | 2,115 | 2,122 | +13 | +0.6% | 32,500 |
2023/12/25 | 2,150 | 2,150 | 2,103 | 2,109 | -17 | -0.8% | 27,200 |
2023/12/22 | 2,122 | 2,138 | 2,117 | 2,126 | +25 | +1.2% | 32,700 |
2023/12/21 | 2,115 | 2,118 | 2,092 | 2,101 | -41 | -1.9% | 51,300 |
2023/12/20 | 2,152 | 2,164 | 2,136 | 2,142 | +4 | +0.2% | 53,700 |
51~
100
件表示中 / 3459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 | 220,600円 | +2.6% | +3.4% | 4.08% | 12.30倍 | 0.99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 |
クリヤマHD | 130,900円 | +1.9% | +8.4% | 3.44% | 7.77倍 | 0.65倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素SCR事業 |
藤井産 | 280,000円 | +7.6% | -6.9% | 3.57% | 6.96倍 | 0.69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 |
杉本商 | 243,300円 | +7.6% | +2.0% | 2.88% | 12.91倍 | 0.68倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
リックス | 316,500円 | +2.5% | -13.6% | 3.57% | 11.13倍 | 1.09倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
市場注目の銘柄
チャート関連のコラム