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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 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 |
| 2024/09/24 | 2,039 | 2,039 | 2,016 | 2,023 | +23 | +1.2% | 55,200 |
| 2024/09/20 | 2,020 | 2,020 | 2,000 | 2,000 | +13 | +0.7% | 71,200 |
| 2024/09/19 | 1,997 | 2,000 | 1,985 | 1,987 | +9 | +0.5% | 84,000 |
| 2024/09/18 | 1,991 | 1,991 | 1,966 | 1,978 | +16 | +0.8% | 77,700 |
| 2024/09/17 | 1,978 | 1,991 | 1,945 | 1,962 | -7 | -0.4% | 103,100 |
| 2024/09/13 | 1,978 | 1,981 | 1,966 | 1,969 | -9 | -0.5% | 53,800 |
| 2024/09/12 | 1,997 | 1,997 | 1,960 | 1,978 | +30 | +1.5% | 64,600 |
| 2024/09/11 | 1,965 | 1,985 | 1,939 | 1,948 | -27 | -1.4% | 56,600 |
| 2024/09/10 | 1,978 | 1,993 | 1,964 | 1,975 | +21 | +1.1% | 50,800 |
| 2024/09/09 | 1,909 | 1,963 | 1,901 | 1,954 | +26 | +1.3% | 124,400 |
| 2024/09/06 | 1,990 | 1,990 | 1,928 | 1,928 | -33 | -1.7% | 124,800 |
| 2024/09/05 | 1,975 | 1,996 | 1,950 | 1,961 | -14 | -0.7% | 131,900 |
| 2024/09/04 | 2,021 | 2,029 | 1,972 | 1,975 | -69 | -3.4% | 128,400 |
| 2024/09/03 | 2,038 | 2,053 | 2,033 | 2,044 | +18 | +0.9% | 61,900 |
| 2024/09/02 | 2,056 | 2,056 | 2,014 | 2,026 | +1 | ±0% | 90,200 |
| 2024/08/30 | 2,037 | 2,037 | 2,022 | 2,025 | +2 | +0.1% | 44,300 |
| 2024/08/29 | 2,037 | 2,047 | 2,021 | 2,023 | -24 | -1.2% | 63,900 |
| 2024/08/28 | 2,065 | 2,065 | 2,031 | 2,047 | -8 | -0.4% | 33,700 |
| 2024/08/27 | 2,045 | 2,060 | 2,036 | 2,055 | +32 | +1.6% | 31,500 |
| 2024/08/26 | 2,026 | 2,038 | 2,018 | 2,023 | +14 | +0.7% | 37,300 |
| 2024/08/23 | 1,992 | 2,012 | 1,985 | 2,009 | +38 | +1.9% | 26,300 |
| 2024/08/22 | 1,979 | 1,979 | 1,959 | 1,971 | +1 | +0.1% | 24,800 |
| 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 |
151～
200
件表示中 / 3711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 | 207,600円 | +0.3% | +25.6% | 4.82% | 10.62倍 | 0.85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 |
| 橋本総ＨＤ | 123,900円 | +5.2% | +6.6% | 4.04% | 8.30倍 | 0.75倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| ナガホリ | 156,800円 | -2.1% | +15.4% | 0.64% | 60.12倍 | 1.85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 |
| オーハシテクニカ | 198,600円 | -1.3% | +1.6% | 3.73% | 16.19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 | 225,200円 | +14.1% | +8.9% | 4.17% | 10.87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 |
市場注目の銘柄
チャート関連のコラム
