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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 1,630 | 1,630 | 1,596 | 1,617 | -13 | -0.8% | 22,300 |
| 2018/06/15 | 1,635 | 1,640 | 1,624 | 1,630 | -5 | -0.3% | 12,100 |
| 2018/06/14 | 1,641 | 1,641 | 1,632 | 1,635 | -9 | -0.5% | 5,900 |
| 2018/06/13 | 1,633 | 1,650 | 1,615 | 1,644 | +11 | +0.7% | 21,000 |
| 2018/06/12 | 1,628 | 1,639 | 1,616 | 1,633 | +1 | +0.1% | 14,200 |
| 2018/06/11 | 1,630 | 1,639 | 1,620 | 1,632 | ±0 | ±0% | 21,000 |
| 2018/06/08 | 1,628 | 1,638 | 1,625 | 1,632 | -1 | -0.1% | 20,100 |
| 2018/06/07 | 1,600 | 1,636 | 1,594 | 1,633 | +33 | +2.1% | 22,700 |
| 2018/06/06 | 1,570 | 1,612 | 1,570 | 1,600 | +21 | +1.3% | 29,900 |
| 2018/06/05 | 1,596 | 1,596 | 1,568 | 1,579 | -14 | -0.9% | 11,200 |
| 2018/06/04 | 1,569 | 1,597 | 1,567 | 1,593 | +20 | +1.3% | 21,100 |
| 2018/06/01 | 1,550 | 1,579 | 1,550 | 1,573 | +24 | +1.5% | 26,000 |
| 2018/05/31 | 1,547 | 1,556 | 1,536 | 1,549 | +8 | +0.5% | 17,400 |
| 2018/05/30 | 1,542 | 1,544 | 1,521 | 1,541 | -23 | -1.5% | 35,600 |
| 2018/05/29 | 1,567 | 1,572 | 1,544 | 1,564 | -3 | -0.2% | 37,400 |
| 2018/05/28 | 1,578 | 1,585 | 1,562 | 1,567 | -8 | -0.5% | 20,300 |
| 2018/05/25 | 1,590 | 1,599 | 1,568 | 1,575 | -18 | -1.1% | 34,900 |
| 2018/05/24 | 1,631 | 1,631 | 1,588 | 1,593 | -43 | -2.6% | 51,400 |
| 2018/05/23 | 1,662 | 1,662 | 1,633 | 1,636 | -31 | -1.9% | 61,900 |
| 2018/05/22 | 1,688 | 1,695 | 1,662 | 1,667 | -21 | -1.2% | 26,400 |
| 2018/05/21 | 1,695 | 1,705 | 1,684 | 1,688 | -8 | -0.5% | 27,400 |
| 2018/05/18 | 1,680 | 1,706 | 1,674 | 1,696 | +16 | +1% | 41,500 |
| 2018/05/17 | 1,700 | 1,712 | 1,674 | 1,680 | -27 | -1.6% | 69,300 |
| 2018/05/16 | 1,648 | 1,716 | 1,611 | 1,707 | +82 | +5% | 158,200 |
| 2018/05/15 | 1,658 | 1,664 | 1,622 | 1,625 | -42 | -2.5% | 59,200 |
| 2018/05/14 | 1,668 | 1,690 | 1,658 | 1,667 | -3 | -0.2% | 57,200 |
| 2018/05/11 | 1,687 | 1,692 | 1,661 | 1,670 | -17 | -1% | 30,300 |
| 2018/05/10 | 1,685 | 1,702 | 1,678 | 1,687 | ±0 | ±0% | 24,700 |
| 2018/05/09 | 1,712 | 1,712 | 1,687 | 1,687 | -35 | -2% | 37,400 |
| 2018/05/08 | 1,679 | 1,728 | 1,672 | 1,722 | +40 | +2.4% | 40,000 |
| 2018/05/07 | 1,650 | 1,692 | 1,649 | 1,682 | +42 | +2.6% | 54,000 |
| 2018/05/02 | 1,614 | 1,643 | 1,614 | 1,640 | +21 | +1.3% | 20,800 |
| 2018/05/01 | 1,626 | 1,632 | 1,616 | 1,619 | -7 | -0.4% | 19,100 |
| 2018/04/27 | 1,664 | 1,664 | 1,618 | 1,626 | -27 | -1.6% | 51,400 |
| 2018/04/26 | 1,666 | 1,669 | 1,645 | 1,653 | -3 | -0.2% | 24,900 |
| 2018/04/25 | 1,648 | 1,675 | 1,641 | 1,656 | -1 | -0.1% | 33,300 |
| 2018/04/24 | 1,665 | 1,665 | 1,636 | 1,657 | +2 | +0.1% | 30,700 |
| 2018/04/23 | 1,657 | 1,665 | 1,633 | 1,655 | -4 | -0.2% | 34,400 |
| 2018/04/20 | 1,639 | 1,664 | 1,628 | 1,659 | +19 | +1.2% | 50,700 |
| 2018/04/19 | 1,617 | 1,651 | 1,614 | 1,640 | +22 | +1.4% | 43,200 |
| 2018/04/18 | 1,584 | 1,634 | 1,572 | 1,618 | +39 | +2.5% | 57,800 |
| 2018/04/17 | 1,575 | 1,595 | 1,551 | 1,579 | +15 | +1% | 40,200 |
| 2018/04/16 | 1,581 | 1,591 | 1,560 | 1,564 | -17 | -1.1% | 27,600 |
| 2018/04/13 | 1,559 | 1,589 | 1,558 | 1,581 | +33 | +2.1% | 45,200 |
| 2018/04/12 | 1,535 | 1,553 | 1,534 | 1,548 | +14 | +0.9% | 32,500 |
| 2018/04/11 | 1,528 | 1,566 | 1,511 | 1,534 | +11 | +0.7% | 71,800 |
| 2018/04/10 | 1,530 | 1,533 | 1,498 | 1,523 | -7 | -0.5% | 41,200 |
| 2018/04/09 | 1,538 | 1,539 | 1,514 | 1,530 | -8 | -0.5% | 21,700 |
| 2018/04/06 | 1,546 | 1,553 | 1,526 | 1,538 | -13 | -0.8% | 43,600 |
| 2018/04/05 | 1,540 | 1,564 | 1,532 | 1,551 | +23 | +1.5% | 40,400 |
1701～
1750
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
