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 |
|---|---|---|---|---|---|---|---|
| 2024/12/05 | 2,102 | 2,106 | 2,092 | 2,096 | +4 | +0.2% | 11,100 |
| 2024/12/04 | 2,110 | 2,110 | 2,092 | 2,092 | -22 | -1% | 9,200 |
| 2024/12/03 | 2,110 | 2,123 | 2,096 | 2,114 | +24 | +1.1% | 15,500 |
| 2024/12/02 | 2,076 | 2,091 | 2,075 | 2,090 | +10 | +0.5% | 8,900 |
| 2024/11/29 | 2,087 | 2,100 | 2,080 | 2,080 | -15 | -0.7% | 11,000 |
| 2024/11/28 | 2,082 | 2,105 | 2,076 | 2,095 | +5 | +0.2% | 13,400 |
| 2024/11/27 | 2,120 | 2,120 | 2,082 | 2,090 | -30 | -1.4% | 17,000 |
| 2024/11/26 | 2,119 | 2,120 | 2,102 | 2,120 | +1 | ±0% | 16,300 |
| 2024/11/25 | 2,117 | 2,119 | 2,104 | 2,119 | +9 | +0.4% | 32,800 |
| 2024/11/22 | 2,085 | 2,115 | 2,085 | 2,110 | +31 | +1.5% | 33,700 |
| 2024/11/21 | 2,089 | 2,097 | 2,076 | 2,079 | +1 | ±0% | 14,700 |
| 2024/11/20 | 2,087 | 2,099 | 2,078 | 2,078 | -13 | -0.6% | 14,000 |
| 2024/11/19 | 2,077 | 2,103 | 2,077 | 2,091 | +14 | +0.7% | 12,500 |
| 2024/11/18 | 2,090 | 2,100 | 2,077 | 2,077 | -11 | -0.5% | 13,500 |
| 2024/11/15 | 2,107 | 2,107 | 2,068 | 2,088 | -2 | -0.1% | 17,400 |
| 2024/11/14 | 2,115 | 2,119 | 2,090 | 2,090 | -14 | -0.7% | 12,900 |
| 2024/11/13 | 2,127 | 2,134 | 2,081 | 2,104 | -16 | -0.8% | 32,400 |
| 2024/11/12 | 2,100 | 2,127 | 2,100 | 2,120 | +22 | +1% | 31,100 |
| 2024/11/11 | 2,069 | 2,098 | 2,063 | 2,098 | +28 | +1.4% | 25,000 |
| 2024/11/08 | 2,090 | 2,117 | 2,063 | 2,070 | -14 | -0.7% | 33,100 |
| 2024/11/07 | 2,061 | 2,097 | 2,048 | 2,084 | +46 | +2.3% | 61,200 |
| 2024/11/06 | 2,030 | 2,055 | 2,024 | 2,038 | +16 | +0.8% | 21,000 |
| 2024/11/05 | 2,024 | 2,028 | 2,016 | 2,022 | +4 | +0.2% | 14,100 |
| 2024/11/01 | 2,024 | 2,026 | 2,013 | 2,018 | -6 | -0.3% | 11,700 |
| 2024/10/31 | 2,020 | 2,035 | 2,015 | 2,024 | +2 | +0.1% | 15,200 |
| 2024/10/30 | 2,028 | 2,039 | 2,015 | 2,022 | -4 | -0.2% | 44,000 |
| 2024/10/29 | 2,010 | 2,030 | 2,008 | 2,026 | +26 | +1.3% | 12,900 |
| 2024/10/28 | 1,977 | 2,007 | 1,957 | 2,000 | +23 | +1.2% | 16,700 |
| 2024/10/25 | 2,016 | 2,016 | 1,967 | 1,977 | -20 | -1% | 28,300 |
| 2024/10/24 | 2,001 | 2,007 | 1,981 | 1,997 | -17 | -0.8% | 35,700 |
| 2024/10/23 | 2,030 | 2,035 | 2,008 | 2,014 | -19 | -0.9% | 15,000 |
| 2024/10/22 | 2,057 | 2,057 | 2,021 | 2,033 | -20 | -1% | 20,000 |
| 2024/10/21 | 2,066 | 2,066 | 2,050 | 2,053 | -6 | -0.3% | 14,200 |
| 2024/10/18 | 2,071 | 2,077 | 2,050 | 2,059 | -5 | -0.2% | 18,900 |
| 2024/10/17 | 2,086 | 2,086 | 2,063 | 2,064 | -9 | -0.4% | 8,400 |
| 2024/10/16 | 2,057 | 2,094 | 2,050 | 2,073 | +8 | +0.4% | 29,500 |
| 2024/10/15 | 2,065 | 2,071 | 2,050 | 2,065 | +22 | +1.1% | 24,000 |
| 2024/10/11 | 2,060 | 2,060 | 2,037 | 2,043 | -5 | -0.2% | 19,900 |
| 2024/10/10 | 2,065 | 2,065 | 2,031 | 2,048 | +2 | +0.1% | 19,600 |
| 2024/10/09 | 2,046 | 2,046 | 2,020 | 2,046 | +23 | +1.1% | 15,700 |
| 2024/10/08 | 2,045 | 2,051 | 2,019 | 2,023 | -33 | -1.6% | 29,100 |
| 2024/10/07 | 2,049 | 2,060 | 2,031 | 2,056 | +26 | +1.3% | 28,500 |
| 2024/10/04 | 2,019 | 2,030 | 2,010 | 2,030 | +8 | +0.4% | 24,200 |
| 2024/10/03 | 2,033 | 2,033 | 2,013 | 2,022 | +11 | +0.5% | 19,300 |
| 2024/10/02 | 2,015 | 2,025 | 2,000 | 2,011 | -5 | -0.2% | 30,600 |
| 2024/10/01 | 2,019 | 2,023 | 2,002 | 2,016 | +20 | +1% | 22,500 |
| 2024/09/30 | 2,001 | 2,029 | 1,988 | 1,996 | -76 | -3.7% | 79,600 |
| 2024/09/27 | 2,047 | 2,079 | 2,029 | 2,072 | +37 | +1.8% | 135,800 |
| 2024/09/26 | 2,050 | 2,050 | 2,013 | 2,035 | +6 | +0.3% | 301,000 |
| 2024/09/25 | 2,023 | 2,042 | 2,001 | 2,029 | +6 | +0.3% | 64,600 |
151～
200
件表示中 / 3745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 | 205,300円 | +0.3% | +25.6% | 4.87% | 10.51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 |
| 白 銅 | 232,200円 | +14.1% | +8.9% | 4.05% | 11.21倍 | 1.11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 |
| ヤ ギ | 286,600円 | +7.9% | +0.9% | 3.87% | 9.07倍 | 0.56倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| ソーダニッカ | 108,000円 | +8.2% | +7.8% | 3.70% | 10.69倍 | 0.83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 |
| スズデン | 168,100円 | +0.6% | -17.2% | 4.88% | 16.49倍 | 1.26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
