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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 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 |
| 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 |
1901～
1950
件表示中 / 3784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 | 241,300円 | +0.3% | +25.6% | 4.14% | 12.35倍 | 0.99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 |
| シモジマ | 131,000円 | +4.7% | +15.0% | 4.12% | 12.26倍 | 0.87倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| ユアサフナ | 629,000円 | +1.6% | +2.7% | 1.91% | 12.62倍 | 0.71倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| リックス | 340,500円 | +4.2% | -2.8% | 4.29% | 9.68倍 | 1.08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 | 222,100円 | -1.3% | +1.6% | 3.33% | 13.99倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
