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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 2,262 | 2,276 | 2,256 | 2,269 | +14 | +0.6% | 24,700 |
| 2024/12/26 | 2,220 | 2,255 | 2,220 | 2,255 | +27 | +1.2% | 32,500 |
| 2024/12/25 | 2,234 | 2,234 | 2,202 | 2,228 | +1 | ±0% | 15,400 |
| 2024/12/24 | 2,218 | 2,236 | 2,214 | 2,227 | +14 | +0.6% | 22,500 |
| 2024/12/23 | 2,177 | 2,213 | 2,177 | 2,213 | +45 | +2.1% | 25,300 |
| 2024/12/20 | 2,183 | 2,186 | 2,168 | 2,168 | +7 | +0.3% | 14,100 |
| 2024/12/19 | 2,127 | 2,161 | 2,127 | 2,161 | +9 | +0.4% | 11,100 |
| 2024/12/18 | 2,140 | 2,171 | 2,134 | 2,152 | +12 | +0.6% | 14,900 |
| 2024/12/17 | 2,165 | 2,181 | 2,130 | 2,140 | -30 | -1.4% | 28,400 |
| 2024/12/16 | 2,181 | 2,199 | 2,170 | 2,170 | -7 | -0.3% | 20,800 |
| 2024/12/13 | 2,148 | 2,177 | 2,148 | 2,177 | +21 | +1% | 32,700 |
| 2024/12/12 | 2,130 | 2,166 | 2,118 | 2,156 | +31 | +1.5% | 37,700 |
| 2024/12/11 | 2,121 | 2,125 | 2,115 | 2,125 | +12 | +0.6% | 10,600 |
| 2024/12/10 | 2,137 | 2,137 | 2,109 | 2,113 | ±0 | ±0% | 12,200 |
| 2024/12/09 | 2,122 | 2,122 | 2,100 | 2,113 | +16 | +0.8% | 14,100 |
| 2024/12/06 | 2,106 | 2,108 | 2,092 | 2,097 | +1 | ±0% | 7,500 |
| 2024/12/05 | 2,102 | 2,106 | 2,092 | 2,096 | +4 | +0.2% | 11,100 |
| 2024/12/04 | 2,110 | 2,110 | 2,092 | 2,092 | -22 | -1% | 9,200 |
| 2024/12/03 | 2,110 | 2,123 | 2,096 | 2,114 | +24 | +1.1% | 15,500 |
| 2024/12/02 | 2,076 | 2,091 | 2,075 | 2,090 | +10 | +0.5% | 8,900 |
| 2024/11/29 | 2,087 | 2,100 | 2,080 | 2,080 | -15 | -0.7% | 11,000 |
| 2024/11/28 | 2,082 | 2,105 | 2,076 | 2,095 | +5 | +0.2% | 13,400 |
| 2024/11/27 | 2,120 | 2,120 | 2,082 | 2,090 | -30 | -1.4% | 17,000 |
| 2024/11/26 | 2,119 | 2,120 | 2,102 | 2,120 | +1 | ±0% | 16,300 |
| 2024/11/25 | 2,117 | 2,119 | 2,104 | 2,119 | +9 | +0.4% | 32,800 |
| 2024/11/22 | 2,085 | 2,115 | 2,085 | 2,110 | +31 | +1.5% | 33,700 |
| 2024/11/21 | 2,089 | 2,097 | 2,076 | 2,079 | +1 | ±0% | 14,700 |
| 2024/11/20 | 2,087 | 2,099 | 2,078 | 2,078 | -13 | -0.6% | 14,000 |
| 2024/11/19 | 2,077 | 2,103 | 2,077 | 2,091 | +14 | +0.7% | 12,500 |
| 2024/11/18 | 2,090 | 2,100 | 2,077 | 2,077 | -11 | -0.5% | 13,500 |
| 2024/11/15 | 2,107 | 2,107 | 2,068 | 2,088 | -2 | -0.1% | 17,400 |
| 2024/11/14 | 2,115 | 2,119 | 2,090 | 2,090 | -14 | -0.7% | 12,900 |
| 2024/11/13 | 2,127 | 2,134 | 2,081 | 2,104 | -16 | -0.8% | 32,400 |
| 2024/11/12 | 2,100 | 2,127 | 2,100 | 2,120 | +22 | +1% | 31,100 |
| 2024/11/11 | 2,069 | 2,098 | 2,063 | 2,098 | +28 | +1.4% | 25,000 |
| 2024/11/08 | 2,090 | 2,117 | 2,063 | 2,070 | -14 | -0.7% | 33,100 |
| 2024/11/07 | 2,061 | 2,097 | 2,048 | 2,084 | +46 | +2.3% | 61,200 |
| 2024/11/06 | 2,030 | 2,055 | 2,024 | 2,038 | +16 | +0.8% | 21,000 |
| 2024/11/05 | 2,024 | 2,028 | 2,016 | 2,022 | +4 | +0.2% | 14,100 |
| 2024/11/01 | 2,024 | 2,026 | 2,013 | 2,018 | -6 | -0.3% | 11,700 |
| 2024/10/31 | 2,020 | 2,035 | 2,015 | 2,024 | +2 | +0.1% | 15,200 |
| 2024/10/30 | 2,028 | 2,039 | 2,015 | 2,022 | -4 | -0.2% | 44,000 |
| 2024/10/29 | 2,010 | 2,030 | 2,008 | 2,026 | +26 | +1.3% | 12,900 |
| 2024/10/28 | 1,977 | 2,007 | 1,957 | 2,000 | +23 | +1.2% | 16,700 |
| 2024/10/25 | 2,016 | 2,016 | 1,967 | 1,977 | -20 | -1% | 28,300 |
| 2024/10/24 | 2,001 | 2,007 | 1,981 | 1,997 | -17 | -0.8% | 35,700 |
| 2024/10/23 | 2,030 | 2,035 | 2,008 | 2,014 | -19 | -0.9% | 15,000 |
| 2024/10/22 | 2,057 | 2,057 | 2,021 | 2,033 | -20 | -1% | 20,000 |
| 2024/10/21 | 2,066 | 2,066 | 2,050 | 2,053 | -6 | -0.3% | 14,200 |
| 2024/10/18 | 2,071 | 2,077 | 2,050 | 2,059 | -5 | -0.2% | 18,900 |
101～
150
件表示中 / 3711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 | 207,600円 | +0.3% | +25.6% | 4.82% | 10.62倍 | 0.85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 |
| 橋本総ＨＤ | 123,900円 | +5.2% | +6.6% | 4.04% | 8.30倍 | 0.75倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| ナガホリ | 156,800円 | -2.1% | +15.4% | 0.64% | 60.12倍 | 1.85倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| オーハシテクニカ | 198,600円 | -1.3% | +1.6% | 3.73% | 16.19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 | 225,200円 | +14.1% | +8.9% | 4.17% | 10.87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 |
市場注目の銘柄
チャート関連のコラム
