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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/06/10 | 2,168 | 2,186 | 2,168 | 2,179 | +13 | +0.6% | 8,300 |
| 2024/06/07 | 2,176 | 2,181 | 2,160 | 2,166 | -15 | -0.7% | 24,000 |
| 2024/06/06 | 2,210 | 2,210 | 2,171 | 2,181 | -8 | -0.4% | 18,000 |
| 2024/06/05 | 2,205 | 2,226 | 2,185 | 2,189 | -9 | -0.4% | 22,100 |
| 2024/06/04 | 2,206 | 2,213 | 2,198 | 2,198 | -8 | -0.4% | 13,100 |
| 2024/06/03 | 2,214 | 2,217 | 2,200 | 2,206 | +25 | +1.1% | 15,400 |
| 2024/05/31 | 2,175 | 2,197 | 2,154 | 2,181 | +11 | +0.5% | 18,400 |
| 2024/05/30 | 2,130 | 2,170 | 2,120 | 2,170 | +25 | +1.2% | 25,800 |
| 2024/05/29 | 2,190 | 2,196 | 2,140 | 2,145 | -38 | -1.7% | 21,300 |
| 2024/05/28 | 2,196 | 2,198 | 2,180 | 2,183 | -3 | -0.1% | 19,400 |
201～
250
件表示中 / 3713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 | 206,500円 | +0.3% | +25.6% | 4.84% | 10.56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 |
| 橋本総ＨＤ | 127,000円 | +5.2% | +6.6% | 3.94% | 8.51倍 | 0.76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 | 157,300円 | -2.1% | +15.4% | 0.64% | 60.31倍 | 1.86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 | 197,400円 | -1.3% | +1.6% | 3.75% | 16.02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 |
| リックス | 299,500円 | +4.2% | -2.8% | 4.87% | 8.51倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
