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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,586 | 1,599 | 1,570 | 1,576 | -8 | -0.5% | 64,100 |
| 2018/01/19 | 1,572 | 1,587 | 1,565 | 1,584 | +13 | +0.8% | 46,300 |
| 2018/01/18 | 1,610 | 1,612 | 1,570 | 1,571 | -31 | -1.9% | 106,600 |
| 2018/01/17 | 1,635 | 1,635 | 1,600 | 1,602 | -40 | -2.4% | 97,000 |
| 2018/01/16 | 1,650 | 1,661 | 1,635 | 1,642 | -10 | -0.6% | 77,100 |
| 2018/01/15 | 1,620 | 1,653 | 1,620 | 1,652 | +26 | +1.6% | 64,000 |
| 2018/01/12 | 1,640 | 1,642 | 1,623 | 1,626 | -16 | -1% | 42,900 |
| 2018/01/11 | 1,649 | 1,649 | 1,631 | 1,642 | -8 | -0.5% | 76,100 |
| 2018/01/10 | 1,644 | 1,650 | 1,630 | 1,650 | +15 | +0.9% | 41,700 |
| 2018/01/09 | 1,638 | 1,647 | 1,623 | 1,635 | +3 | +0.2% | 61,700 |
| 2018/01/05 | 1,619 | 1,632 | 1,607 | 1,632 | +13 | +0.8% | 53,500 |
| 2018/01/04 | 1,620 | 1,624 | 1,604 | 1,619 | +22 | +1.4% | 46,800 |
| 2017/12/29 | 1,601 | 1,618 | 1,586 | 1,597 | -7 | -0.4% | 39,800 |
| 2017/12/28 | 1,598 | 1,613 | 1,577 | 1,604 | +6 | +0.4% | 65,800 |
| 2017/12/27 | 1,585 | 1,600 | 1,570 | 1,598 | +32 | +2% | 88,800 |
| 2017/12/26 | 1,575 | 1,590 | 1,560 | 1,566 | -9 | -0.6% | 110,700 |
| 2017/12/25 | 1,600 | 1,604 | 1,570 | 1,575 | -28 | -1.7% | 96,300 |
| 2017/12/22 | 1,609 | 1,624 | 1,598 | 1,603 | -7 | -0.4% | 55,200 |
| 2017/12/21 | 1,600 | 1,615 | 1,588 | 1,610 | +8 | +0.5% | 89,800 |
| 2017/12/20 | 1,603 | 1,617 | 1,598 | 1,602 | -1 | -0.1% | 62,800 |
| 2017/12/19 | 1,617 | 1,617 | 1,602 | 1,603 | -18 | -1.1% | 38,700 |
| 2017/12/18 | 1,620 | 1,633 | 1,611 | 1,621 | +13 | +0.8% | 57,400 |
| 2017/12/15 | 1,608 | 1,625 | 1,589 | 1,608 | -9 | -0.6% | 107,400 |
| 2017/12/14 | 1,616 | 1,637 | 1,611 | 1,617 | +1 | +0.1% | 43,500 |
| 2017/12/13 | 1,639 | 1,639 | 1,608 | 1,616 | -12 | -0.7% | 63,000 |
| 2017/12/12 | 1,648 | 1,651 | 1,621 | 1,628 | -13 | -0.8% | 49,500 |
| 2017/12/11 | 1,624 | 1,643 | 1,613 | 1,641 | +21 | +1.3% | 69,400 |
| 2017/12/08 | 1,621 | 1,633 | 1,607 | 1,620 | -10 | -0.6% | 55,800 |
| 2017/12/07 | 1,600 | 1,636 | 1,595 | 1,630 | +42 | +2.6% | 70,700 |
| 2017/12/06 | 1,626 | 1,626 | 1,580 | 1,588 | -38 | -2.3% | 101,000 |
| 2017/12/05 | 1,612 | 1,637 | 1,601 | 1,626 | -9 | -0.6% | 103,800 |
| 2017/12/04 | 1,670 | 1,671 | 1,635 | 1,635 | -36 | -2.2% | 129,900 |
| 2017/12/01 | 1,699 | 1,699 | 1,661 | 1,671 | -13 | -0.8% | 85,000 |
| 2017/11/30 | 1,730 | 1,730 | 1,681 | 1,684 | -44 | -2.5% | 99,600 |
| 2017/11/29 | 1,721 | 1,759 | 1,721 | 1,728 | +9 | +0.5% | 73,200 |
| 2017/11/28 | 1,750 | 1,750 | 1,719 | 1,719 | -20 | -1.2% | 62,400 |
| 2017/11/27 | 1,770 | 1,770 | 1,739 | 1,739 | -26 | -1.5% | 47,600 |
| 2017/11/24 | 1,776 | 1,776 | 1,755 | 1,765 | -3 | -0.2% | 27,600 |
| 2017/11/22 | 1,745 | 1,781 | 1,745 | 1,768 | +27 | +1.6% | 76,500 |
| 2017/11/21 | 1,756 | 1,774 | 1,741 | 1,741 | -15 | -0.9% | 45,700 |
| 2017/11/20 | 1,757 | 1,788 | 1,748 | 1,756 | -6 | -0.3% | 48,400 |
| 2017/11/17 | 1,740 | 1,775 | 1,729 | 1,762 | +20 | +1.1% | 80,400 |
| 2017/11/16 | 1,711 | 1,755 | 1,700 | 1,742 | +12 | +0.7% | 68,900 |
| 2017/11/15 | 1,778 | 1,778 | 1,708 | 1,730 | -41 | -2.3% | 107,600 |
| 2017/11/14 | 1,750 | 1,774 | 1,747 | 1,771 | +23 | +1.3% | 69,000 |
| 2017/11/13 | 1,773 | 1,776 | 1,746 | 1,748 | -25 | -1.4% | 40,800 |
| 2017/11/10 | 1,750 | 1,789 | 1,732 | 1,773 | -8 | -0.4% | 136,400 |
| 2017/11/09 | 1,841 | 1,857 | 1,760 | 1,781 | -54 | -2.9% | 161,200 |
| 2017/11/08 | 1,862 | 1,862 | 1,817 | 1,835 | -27 | -1.5% | 98,700 |
| 2017/11/07 | 1,782 | 1,868 | 1,772 | 1,862 | +50 | +2.8% | 166,000 |
1801～
1850
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
