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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 100 | 110 | 100 | 109 | +9 | +9% | 5,257,000 |
| 2016/08/16 | 100 | 105 | 99 | 100 | +1 | +1% | 1,335,000 |
| 2016/08/15 | 97 | 101 | 96 | 99 | +2 | +2.1% | 1,346,000 |
| 2016/08/12 | 97 | 97 | 95 | 97 | ±0 | ±0% | 264,000 |
| 2016/08/10 | 96 | 98 | 96 | 97 | +1 | +1% | 253,000 |
| 2016/08/09 | 96 | 96 | 95 | 96 | +1 | +1.1% | 55,000 |
| 2016/08/08 | 96 | 96 | 94 | 95 | -1 | -1% | 342,000 |
| 2016/08/05 | 95 | 97 | 94 | 96 | +1 | +1.1% | 453,000 |
| 2016/08/04 | 94 | 95 | 93 | 95 | +2 | +2.2% | 200,000 |
| 2016/08/03 | 95 | 95 | 93 | 93 | -2 | -2.1% | 267,000 |
| 2016/08/02 | 96 | 96 | 95 | 95 | ±0 | ±0% | 138,000 |
| 2016/08/01 | 96 | 96 | 95 | 95 | -2 | -2.1% | 182,000 |
| 2016/07/29 | 96 | 97 | 95 | 97 | +1 | +1% | 250,000 |
| 2016/07/28 | 95 | 96 | 95 | 96 | +1 | +1.1% | 221,000 |
| 2016/07/27 | 95 | 97 | 95 | 95 | -1 | -1% | 405,000 |
| 2016/07/26 | 96 | 96 | 94 | 96 | ±0 | ±0% | 323,000 |
| 2016/07/25 | 96 | 98 | 96 | 96 | -1 | -1% | 274,000 |
| 2016/07/22 | 96 | 98 | 96 | 97 | ±0 | ±0% | 237,000 |
| 2016/07/21 | 97 | 98 | 96 | 97 | ±0 | ±0% | 353,000 |
| 2016/07/20 | 96 | 97 | 96 | 97 | ±0 | ±0% | 129,000 |
| 2016/07/19 | 97 | 98 | 96 | 97 | -1 | -1% | 191,000 |
| 2016/07/15 | 96 | 98 | 96 | 98 | +2 | +2.1% | 302,000 |
| 2016/07/14 | 96 | 97 | 96 | 96 | -1 | -1% | 84,000 |
| 2016/07/13 | 97 | 98 | 96 | 97 | +1 | +1% | 375,000 |
| 2016/07/12 | 95 | 97 | 94 | 96 | +1 | +1.1% | 467,000 |
| 2016/07/11 | 92 | 95 | 92 | 95 | +4 | +4.4% | 329,000 |
| 2016/07/08 | 92 | 93 | 91 | 91 | -2 | -2.2% | 178,000 |
| 2016/07/07 | 93 | 93 | 92 | 93 | ±0 | ±0% | 188,000 |
| 2016/07/06 | 93 | 93 | 92 | 93 | -1 | -1.1% | 339,000 |
| 2016/07/05 | 94 | 95 | 93 | 94 | ±0 | ±0% | 240,000 |
| 2016/07/04 | 94 | 97 | 94 | 94 | +1 | +1.1% | 656,000 |
| 2016/07/01 | 94 | 95 | 92 | 93 | ±0 | ±0% | 360,000 |
| 2016/06/30 | 95 | 96 | 93 | 93 | -2 | -2.1% | 230,000 |
| 2016/06/29 | 93 | 95 | 93 | 95 | +2 | +2.2% | 179,000 |
| 2016/06/28 | 90 | 93 | 90 | 93 | +2 | +2.2% | 164,000 |
| 2016/06/27 | 90 | 92 | 89 | 91 | +1 | +1.1% | 348,000 |
| 2016/06/24 | 99 | 100 | 89 | 90 | -8 | -8.2% | 1,233,000 |
| 2016/06/23 | 98 | 99 | 98 | 98 | ±0 | ±0% | 171,000 |
| 2016/06/22 | 99 | 100 | 98 | 98 | -2 | -2% | 244,000 |
| 2016/06/21 | 98 | 100 | 98 | 100 | +1 | +1% | 416,000 |
| 2016/06/20 | 98 | 100 | 98 | 99 | +1 | +1% | 240,000 |
| 2016/06/17 | 98 | 98 | 97 | 98 | +1 | +1% | 272,000 |
| 2016/06/16 | 101 | 101 | 96 | 97 | -3 | -3% | 557,000 |
| 2016/06/15 | 100 | 101 | 99 | 100 | ±0 | ±0% | 242,000 |
| 2016/06/14 | 103 | 103 | 100 | 100 | -3 | -2.9% | 442,000 |
| 2016/06/13 | 105 | 105 | 103 | 103 | -2 | -1.9% | 403,000 |
| 2016/06/10 | 106 | 106 | 105 | 105 | -1 | -0.9% | 322,000 |
| 2016/06/09 | 106 | 107 | 106 | 106 | ±0 | ±0% | 68,000 |
| 2016/06/08 | 107 | 107 | 106 | 106 | -1 | -0.9% | 258,000 |
| 2016/06/07 | 107 | 108 | 106 | 107 | +1 | +0.9% | 127,000 |
2151～
2200
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
