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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,840 | 1,848 | 1,792 | 1,812 | -52 | -2.8% | 197,300 |
| 2017/11/02 | 1,844 | 1,864 | 1,832 | 1,864 | +31 | +1.7% | 135,300 |
| 2017/11/01 | 1,840 | 1,853 | 1,812 | 1,833 | +24 | +1.3% | 158,600 |
| 2017/10/31 | 1,790 | 1,820 | 1,773 | 1,809 | +19 | +1.1% | 137,100 |
| 2017/10/30 | 1,784 | 1,790 | 1,754 | 1,790 | +16 | +0.9% | 133,500 |
| 2017/10/27 | 1,758 | 1,782 | 1,756 | 1,774 | +24 | +1.4% | 71,400 |
| 2017/10/26 | 1,720 | 1,750 | 1,702 | 1,750 | +50 | +2.9% | 110,700 |
| 2017/10/25 | 1,717 | 1,735 | 1,691 | 1,700 | +1 | +0.1% | 85,400 |
| 2017/10/24 | 1,685 | 1,703 | 1,665 | 1,699 | +26 | +1.6% | 57,000 |
| 2017/10/23 | 1,665 | 1,698 | 1,662 | 1,673 | +21 | +1.3% | 65,000 |
| 2017/10/20 | 1,690 | 1,690 | 1,649 | 1,652 | -42 | -2.5% | 117,400 |
| 2017/10/19 | 1,726 | 1,742 | 1,690 | 1,694 | -29 | -1.7% | 76,100 |
| 2017/10/18 | 1,700 | 1,733 | 1,700 | 1,723 | +31 | +1.8% | 80,400 |
| 2017/10/17 | 1,689 | 1,760 | 1,679 | 1,692 | +22 | +1.3% | 194,100 |
| 2017/10/16 | 1,713 | 1,722 | 1,662 | 1,670 | -50 | -2.9% | 137,000 |
| 2017/10/13 | 1,731 | 1,747 | 1,717 | 1,720 | -14 | -0.8% | 86,500 |
| 2017/10/12 | 1,739 | 1,763 | 1,730 | 1,734 | +7 | +0.4% | 79,100 |
| 2017/10/11 | 1,762 | 1,776 | 1,726 | 1,727 | -40 | -2.3% | 83,200 |
| 2017/10/10 | 1,755 | 1,811 | 1,755 | 1,767 | ±0 | ±0% | 164,200 |
| 2017/10/06 | 1,720 | 1,777 | 1,713 | 1,767 | +55 | +3.2% | 252,600 |
| 2017/10/05 | 1,782 | 1,788 | 1,707 | 1,712 | -83 | -4.6% | 436,500 |
| 2017/10/04 | 1,782 | 1,810 | 1,759 | 1,795 | +4 | +0.2% | 287,600 |
| 2017/10/03 | 1,890 | 1,890 | 1,787 | 1,791 | -81 | -4.3% | 365,400 |
| 2017/10/02 | 1,938 | 1,949 | 1,857 | 1,872 | -39 | -2% | 244,200 |
| 2017/09/29 | 1,865 | 1,926 | 1,865 | 1,911 | +48 | +2.6% | 268,400 |
| 2017/09/28 | 1,790 | 1,876 | 1,752 | 1,863 | +83 | +4.7% | 334,800 |
| 2017/09/27 | 1,890 | 1,895 | 1,750 | 1,780 | +1,593 | +851.9% | 436,000 |
| 2017/09/26 | 187 | 193 | 185 | 187 | +2 | +1.1% | 3,778,000 |
| 2017/09/25 | 184 | 187 | 182 | 185 | +1 | +0.5% | 2,833,000 |
| 2017/09/22 | 192 | 193 | 182 | 184 | -7 | -3.7% | 5,718,000 |
| 2017/09/21 | 195 | 198 | 187 | 191 | ±0 | ±0% | 8,882,000 |
| 2017/09/20 | 213 | 216 | 190 | 191 | -20 | -9.5% | 14,293,000 |
| 2017/09/19 | 225 | 227 | 208 | 211 | -12 | -5.4% | 15,790,000 |
| 2017/09/15 | 198 | 224 | 198 | 223 | +19 | +9.3% | 18,892,000 |
| 2017/09/14 | 216 | 218 | 193 | 204 | -7 | -3.3% | 22,057,000 |
| 2017/09/13 | 187 | 211 | 182 | 211 | +29 | +15.9% | 16,598,000 |
| 2017/09/12 | 186 | 196 | 181 | 182 | +3 | +1.7% | 16,749,000 |
| 2017/09/11 | 169 | 181 | 166 | 179 | +13 | +7.8% | 8,624,000 |
| 2017/09/08 | 170 | 176 | 163 | 166 | -4 | -2.4% | 3,262,000 |
| 2017/09/07 | 163 | 170 | 160 | 170 | +8 | +4.9% | 2,511,000 |
| 2017/09/06 | 155 | 164 | 153 | 162 | +3 | +1.9% | 2,196,000 |
| 2017/09/05 | 170 | 170 | 157 | 159 | -11 | -6.5% | 3,400,000 |
| 2017/09/04 | 176 | 177 | 169 | 170 | -9 | -5% | 3,402,000 |
| 2017/09/01 | 175 | 183 | 173 | 179 | +9 | +5.3% | 6,913,000 |
| 2017/08/31 | 172 | 173 | 168 | 170 | -1 | -0.6% | 1,369,000 |
| 2017/08/30 | 173 | 175 | 167 | 171 | ±0 | ±0% | 3,108,000 |
| 2017/08/29 | 164 | 172 | 164 | 171 | +4 | +2.4% | 2,915,000 |
| 2017/08/28 | 160 | 168 | 159 | 167 | +9 | +5.7% | 3,946,000 |
| 2017/08/25 | 156 | 160 | 154 | 158 | +2 | +1.3% | 1,363,000 |
| 2017/08/24 | 155 | 157 | 154 | 156 | -1 | -0.6% | 895,000 |
1851～
1900
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
