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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,990 | 1,995 | 1,965 | 1,970 | -34 | -1.7% | 27,700 |
| 2024/08/20 | 1,968 | 2,004 | 1,966 | 2,004 | +54 | +2.8% | 27,600 |
| 2024/08/19 | 1,972 | 1,982 | 1,939 | 1,950 | -24 | -1.2% | 45,900 |
| 2024/08/16 | 1,961 | 1,974 | 1,940 | 1,974 | +53 | +2.8% | 49,500 |
| 2024/08/15 | 1,918 | 1,937 | 1,911 | 1,921 | -2 | -0.1% | 30,100 |
| 2024/08/14 | 1,921 | 1,940 | 1,898 | 1,923 | +2 | +0.1% | 47,800 |
| 2024/08/13 | 1,927 | 1,927 | 1,887 | 1,921 | -3 | -0.2% | 47,000 |
| 2024/08/09 | 1,972 | 1,972 | 1,881 | 1,924 | +32 | +1.7% | 46,900 |
| 2024/08/08 | 1,930 | 1,967 | 1,880 | 1,892 | -72 | -3.7% | 72,700 |
| 2024/08/07 | 1,850 | 1,997 | 1,850 | 1,964 | +89 | +4.7% | 41,100 |
| 2024/08/06 | 1,897 | 1,955 | 1,838 | 1,875 | +138 | +7.9% | 52,900 |
| 2024/08/05 | 1,876 | 1,891 | 1,701 | 1,737 | -269 | -13.4% | 106,800 |
| 2024/08/02 | 2,100 | 2,100 | 2,003 | 2,006 | -143 | -6.7% | 71,700 |
| 2024/08/01 | 2,210 | 2,210 | 2,140 | 2,149 | -83 | -3.7% | 28,800 |
| 2024/07/31 | 2,165 | 2,232 | 2,162 | 2,232 | +72 | +3.3% | 22,700 |
| 2024/07/30 | 2,200 | 2,219 | 2,160 | 2,160 | -21 | -1% | 20,300 |
| 2024/07/29 | 2,168 | 2,186 | 2,163 | 2,181 | +41 | +1.9% | 11,000 |
| 2024/07/26 | 2,143 | 2,161 | 2,140 | 2,140 | -10 | -0.5% | 17,500 |
| 2024/07/25 | 2,183 | 2,183 | 2,138 | 2,150 | -33 | -1.5% | 36,500 |
| 2024/07/24 | 2,252 | 2,252 | 2,183 | 2,183 | -50 | -2.2% | 34,300 |
| 2024/07/23 | 2,237 | 2,263 | 2,233 | 2,233 | -4 | -0.2% | 15,700 |
| 2024/07/22 | 2,276 | 2,276 | 2,236 | 2,237 | -19 | -0.8% | 28,300 |
| 2024/07/19 | 2,256 | 2,279 | 2,251 | 2,256 | -10 | -0.4% | 15,400 |
| 2024/07/18 | 2,280 | 2,299 | 2,256 | 2,266 | -21 | -0.9% | 19,200 |
| 2024/07/17 | 2,300 | 2,303 | 2,280 | 2,287 | ±0 | ±0% | 9,800 |
| 2024/07/16 | 2,295 | 2,305 | 2,287 | 2,287 | +16 | +0.7% | 27,000 |
| 2024/07/12 | 2,256 | 2,293 | 2,252 | 2,271 | +4 | +0.2% | 18,800 |
| 2024/07/11 | 2,277 | 2,277 | 2,253 | 2,267 | +8 | +0.4% | 19,400 |
| 2024/07/10 | 2,280 | 2,280 | 2,239 | 2,259 | +11 | +0.5% | 22,400 |
| 2024/07/09 | 2,263 | 2,263 | 2,230 | 2,248 | +18 | +0.8% | 26,000 |
| 2024/07/08 | 2,270 | 2,270 | 2,230 | 2,230 | -43 | -1.9% | 19,300 |
| 2024/07/05 | 2,290 | 2,292 | 2,270 | 2,273 | -15 | -0.7% | 10,300 |
| 2024/07/04 | 2,268 | 2,288 | 2,260 | 2,288 | +26 | +1.1% | 16,900 |
| 2024/07/03 | 2,259 | 2,268 | 2,252 | 2,262 | -5 | -0.2% | 19,100 |
| 2024/07/02 | 2,288 | 2,288 | 2,261 | 2,267 | -8 | -0.4% | 18,200 |
| 2024/07/01 | 2,291 | 2,291 | 2,270 | 2,275 | -5 | -0.2% | 17,000 |
| 2024/06/28 | 2,290 | 2,290 | 2,264 | 2,280 | -2 | -0.1% | 22,400 |
| 2024/06/27 | 2,252 | 2,283 | 2,252 | 2,282 | +20 | +0.9% | 37,900 |
| 2024/06/26 | 2,252 | 2,264 | 2,230 | 2,262 | +12 | +0.5% | 28,100 |
| 2024/06/25 | 2,258 | 2,258 | 2,238 | 2,250 | +21 | +0.9% | 27,100 |
| 2024/06/24 | 2,238 | 2,248 | 2,227 | 2,229 | +3 | +0.1% | 20,800 |
| 2024/06/21 | 2,238 | 2,259 | 2,220 | 2,226 | +4 | +0.2% | 28,700 |
| 2024/06/20 | 2,221 | 2,229 | 2,190 | 2,222 | +2 | +0.1% | 25,500 |
| 2024/06/19 | 2,188 | 2,226 | 2,188 | 2,220 | +31 | +1.4% | 32,800 |
| 2024/06/18 | 2,152 | 2,191 | 2,152 | 2,189 | +33 | +1.5% | 33,300 |
| 2024/06/17 | 2,185 | 2,190 | 2,135 | 2,156 | -38 | -1.7% | 29,900 |
| 2024/06/14 | 2,151 | 2,194 | 2,150 | 2,194 | +39 | +1.8% | 27,700 |
| 2024/06/13 | 2,174 | 2,177 | 2,155 | 2,155 | -13 | -0.6% | 15,900 |
| 2024/06/12 | 2,185 | 2,187 | 2,165 | 2,168 | -1 | ±0% | 13,800 |
| 2024/06/11 | 2,190 | 2,190 | 2,165 | 2,169 | -10 | -0.5% | 8,500 |
151～
200
件表示中 / 3673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 | 179,800円 | +9.4% | -19.6% | 5.28% | 9.55倍 | 0.76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 |
| ナガホリ | 137,900円 | -3.8% | -27.9% | 0.73% | 52.88倍 | 1.67倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 白 銅 | 200,700円 | +12.0% | +12.4% | 4.24% | 10.64倍 | 0.98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 |
| オーハシテクニカ | 167,900円 | +1.5% | +15.5% | 4.05% | 14.34倍 | 0.55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 |
| ソーダニッカ | 91,900円 | -0.5% | -9.8% | 4.35% | 9.92倍 | 0.71倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
市場注目の銘柄
チャート関連のコラム
