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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/27 | 2,210 | 2,210 | 2,184 | 2,186 | -10 | -0.5% | 10,300 |
| 2024/05/24 | 2,183 | 2,208 | 2,177 | 2,196 | -2 | -0.1% | 13,000 |
| 2024/05/23 | 2,180 | 2,212 | 2,155 | 2,198 | +14 | +0.6% | 18,100 |
| 2024/05/22 | 2,216 | 2,217 | 2,177 | 2,184 | -22 | -1% | 38,400 |
| 2024/05/21 | 2,236 | 2,248 | 2,203 | 2,206 | -25 | -1.1% | 23,800 |
| 2024/05/20 | 2,224 | 2,255 | 2,224 | 2,231 | +16 | +0.7% | 30,000 |
| 2024/05/17 | 2,210 | 2,240 | 2,205 | 2,215 | +5 | +0.2% | 29,100 |
| 2024/05/16 | 2,244 | 2,244 | 2,180 | 2,210 | -34 | -1.5% | 52,700 |
| 2024/05/15 | 2,232 | 2,256 | 2,217 | 2,244 | +17 | +0.8% | 53,000 |
| 2024/05/14 | 2,250 | 2,250 | 2,208 | 2,227 | -15 | -0.7% | 22,800 |
| 2024/05/13 | 2,241 | 2,253 | 2,215 | 2,242 | +1 | ±0% | 28,300 |
| 2024/05/10 | 2,230 | 2,241 | 2,228 | 2,241 | +13 | +0.6% | 12,300 |
| 2024/05/09 | 2,230 | 2,240 | 2,217 | 2,228 | -2 | -0.1% | 16,100 |
| 2024/05/08 | 2,230 | 2,250 | 2,230 | 2,230 | -14 | -0.6% | 15,100 |
| 2024/05/07 | 2,215 | 2,246 | 2,208 | 2,244 | +29 | +1.3% | 15,000 |
| 2024/05/02 | 2,240 | 2,245 | 2,215 | 2,215 | -27 | -1.2% | 11,800 |
| 2024/05/01 | 2,234 | 2,244 | 2,224 | 2,242 | -13 | -0.6% | 8,800 |
| 2024/04/30 | 2,222 | 2,262 | 2,222 | 2,255 | +25 | +1.1% | 17,900 |
| 2024/04/26 | 2,206 | 2,230 | 2,200 | 2,230 | +25 | +1.1% | 15,000 |
| 2024/04/25 | 2,250 | 2,250 | 2,205 | 2,205 | -35 | -1.6% | 19,400 |
| 2024/04/24 | 2,254 | 2,255 | 2,235 | 2,240 | -15 | -0.7% | 14,800 |
| 2024/04/23 | 2,266 | 2,266 | 2,242 | 2,255 | -3 | -0.1% | 12,200 |
| 2024/04/22 | 2,267 | 2,280 | 2,230 | 2,258 | +35 | +1.6% | 26,900 |
| 2024/04/19 | 2,248 | 2,259 | 2,185 | 2,223 | -35 | -1.6% | 40,000 |
| 2024/04/18 | 2,220 | 2,275 | 2,218 | 2,258 | +43 | +1.9% | 25,300 |
| 2024/04/17 | 2,260 | 2,261 | 2,215 | 2,215 | -42 | -1.9% | 29,800 |
| 2024/04/16 | 2,315 | 2,318 | 2,255 | 2,257 | -68 | -2.9% | 38,500 |
| 2024/04/15 | 2,332 | 2,350 | 2,323 | 2,325 | -36 | -1.5% | 21,500 |
| 2024/04/12 | 2,342 | 2,376 | 2,342 | 2,361 | +19 | +0.8% | 21,900 |
| 2024/04/11 | 2,323 | 2,353 | 2,312 | 2,342 | +16 | +0.7% | 20,000 |
| 2024/04/10 | 2,323 | 2,339 | 2,322 | 2,326 | -10 | -0.4% | 11,800 |
| 2024/04/09 | 2,317 | 2,344 | 2,316 | 2,336 | +22 | +1% | 21,900 |
| 2024/04/08 | 2,314 | 2,321 | 2,303 | 2,314 | -6 | -0.3% | 27,200 |
| 2024/04/05 | 2,319 | 2,340 | 2,298 | 2,320 | -4 | -0.2% | 32,200 |
| 2024/04/04 | 2,345 | 2,345 | 2,316 | 2,324 | -8 | -0.3% | 20,400 |
| 2024/04/03 | 2,300 | 2,355 | 2,291 | 2,332 | +27 | +1.2% | 37,600 |
| 2024/04/02 | 2,381 | 2,381 | 2,304 | 2,305 | -47 | -2% | 37,600 |
| 2024/04/01 | 2,427 | 2,427 | 2,344 | 2,352 | -71 | -2.9% | 36,600 |
| 2024/03/29 | 2,369 | 2,426 | 2,369 | 2,423 | +55 | +2.3% | 51,000 |
| 2024/03/28 | 2,395 | 2,410 | 2,364 | 2,368 | -97 | -3.9% | 55,300 |
201～
250
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
