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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 1,506 | 1,517 | 1,491 | 1,514 | -7 | -0.5% | 17,800 |
| 2018/11/08 | 1,483 | 1,526 | 1,482 | 1,521 | +38 | +2.6% | 47,700 |
| 2018/11/07 | 1,491 | 1,492 | 1,466 | 1,483 | -8 | -0.5% | 33,500 |
| 2018/11/06 | 1,471 | 1,499 | 1,444 | 1,491 | +27 | +1.8% | 44,300 |
| 2018/11/05 | 1,433 | 1,475 | 1,426 | 1,464 | +91 | +6.6% | 75,900 |
| 2018/11/02 | 1,348 | 1,389 | 1,340 | 1,373 | +25 | +1.9% | 40,800 |
| 2018/11/01 | 1,332 | 1,359 | 1,331 | 1,348 | +2 | +0.1% | 18,400 |
| 2018/10/31 | 1,341 | 1,356 | 1,334 | 1,346 | +6 | +0.4% | 32,500 |
| 2018/10/30 | 1,305 | 1,343 | 1,304 | 1,340 | +30 | +2.3% | 35,800 |
| 2018/10/29 | 1,329 | 1,346 | 1,309 | 1,310 | -22 | -1.7% | 26,900 |
| 2018/10/26 | 1,360 | 1,372 | 1,330 | 1,332 | -21 | -1.6% | 33,900 |
| 2018/10/25 | 1,379 | 1,380 | 1,352 | 1,353 | -54 | -3.8% | 31,300 |
| 2018/10/24 | 1,396 | 1,411 | 1,388 | 1,407 | +13 | +0.9% | 20,600 |
| 2018/10/23 | 1,411 | 1,411 | 1,394 | 1,394 | -19 | -1.3% | 15,000 |
| 2018/10/22 | 1,408 | 1,424 | 1,401 | 1,413 | +5 | +0.4% | 16,100 |
| 2018/10/19 | 1,401 | 1,413 | 1,392 | 1,408 | +1 | +0.1% | 11,900 |
| 2018/10/18 | 1,422 | 1,430 | 1,407 | 1,407 | -15 | -1.1% | 16,900 |
| 2018/10/17 | 1,408 | 1,426 | 1,408 | 1,422 | +14 | +1% | 18,200 |
| 2018/10/16 | 1,414 | 1,421 | 1,401 | 1,408 | -6 | -0.4% | 18,700 |
| 2018/10/15 | 1,435 | 1,435 | 1,410 | 1,414 | -15 | -1% | 19,600 |
| 2018/10/12 | 1,422 | 1,436 | 1,415 | 1,429 | -9 | -0.6% | 19,700 |
| 2018/10/11 | 1,403 | 1,449 | 1,403 | 1,438 | -33 | -2.2% | 55,300 |
| 2018/10/10 | 1,500 | 1,505 | 1,466 | 1,471 | -11 | -0.7% | 22,900 |
| 2018/10/09 | 1,466 | 1,507 | 1,456 | 1,482 | +17 | +1.2% | 55,600 |
| 2018/10/05 | 1,464 | 1,484 | 1,456 | 1,465 | +1 | +0.1% | 33,900 |
| 2018/10/04 | 1,450 | 1,470 | 1,447 | 1,464 | +14 | +1% | 35,900 |
| 2018/10/03 | 1,491 | 1,492 | 1,445 | 1,450 | -55 | -3.7% | 96,200 |
| 2018/10/02 | 1,485 | 1,582 | 1,485 | 1,505 | +24 | +1.6% | 270,200 |
| 2018/10/01 | 1,505 | 1,505 | 1,478 | 1,481 | -14 | -0.9% | 26,900 |
| 2018/09/28 | 1,493 | 1,517 | 1,493 | 1,495 | +7 | +0.5% | 20,700 |
| 2018/09/27 | 1,495 | 1,511 | 1,487 | 1,488 | ±0 | ±0% | 34,400 |
| 2018/09/26 | 1,487 | 1,499 | 1,481 | 1,488 | +5 | +0.3% | 25,900 |
| 2018/09/25 | 1,476 | 1,486 | 1,472 | 1,483 | +11 | +0.7% | 25,300 |
| 2018/09/21 | 1,457 | 1,482 | 1,457 | 1,472 | +16 | +1.1% | 34,200 |
| 2018/09/20 | 1,449 | 1,476 | 1,434 | 1,456 | +24 | +1.7% | 60,700 |
| 2018/09/19 | 1,421 | 1,441 | 1,421 | 1,432 | +13 | +0.9% | 40,200 |
| 2018/09/18 | 1,405 | 1,421 | 1,404 | 1,419 | +14 | +1% | 34,000 |
| 2018/09/14 | 1,405 | 1,412 | 1,400 | 1,405 | +7 | +0.5% | 25,900 |
| 2018/09/13 | 1,386 | 1,415 | 1,386 | 1,398 | +10 | +0.7% | 34,000 |
| 2018/09/12 | 1,387 | 1,393 | 1,367 | 1,388 | +1 | +0.1% | 31,300 |
| 2018/09/11 | 1,376 | 1,392 | 1,364 | 1,387 | +6 | +0.4% | 29,700 |
| 2018/09/10 | 1,377 | 1,396 | 1,374 | 1,381 | -8 | -0.6% | 27,200 |
| 2018/09/07 | 1,387 | 1,394 | 1,365 | 1,389 | -13 | -0.9% | 44,800 |
| 2018/09/06 | 1,398 | 1,412 | 1,390 | 1,402 | -4 | -0.3% | 37,900 |
| 2018/09/05 | 1,397 | 1,414 | 1,397 | 1,406 | ±0 | ±0% | 52,000 |
| 2018/09/04 | 1,410 | 1,416 | 1,404 | 1,406 | -13 | -0.9% | 31,900 |
| 2018/09/03 | 1,430 | 1,431 | 1,408 | 1,419 | -11 | -0.8% | 37,700 |
| 2018/08/31 | 1,433 | 1,449 | 1,427 | 1,430 | -18 | -1.2% | 41,500 |
| 2018/08/30 | 1,446 | 1,451 | 1,425 | 1,448 | +2 | +0.1% | 28,800 |
| 2018/08/29 | 1,440 | 1,457 | 1,433 | 1,446 | +9 | +0.6% | 30,800 |
1601～
1650
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
