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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 106 | 107 | 105 | 107 | +1 | +0.9% | 49,000 |
| 2011/12/07 | 105 | 107 | 105 | 106 | +2 | +1.9% | 151,000 |
| 2011/12/06 | 109 | 109 | 104 | 104 | -5 | -4.6% | 290,000 |
| 2011/12/05 | 105 | 110 | 105 | 109 | +6 | +5.8% | 693,000 |
| 2011/12/02 | 101 | 105 | 101 | 103 | +2 | +2% | 373,000 |
| 2011/12/01 | 100 | 102 | 98 | 101 | +3 | +3.1% | 196,000 |
| 2011/11/30 | 97 | 98 | 96 | 98 | +1 | +1% | 223,000 |
| 2011/11/29 | 95 | 97 | 95 | 97 | +3 | +3.2% | 82,000 |
| 2011/11/28 | 93 | 95 | 93 | 94 | +2 | +2.2% | 49,000 |
| 2011/11/25 | 94 | 94 | 92 | 92 | -1 | -1.1% | 32,000 |
| 2011/11/24 | 94 | 95 | 93 | 93 | -1 | -1.1% | 73,000 |
| 2011/11/22 | 94 | 95 | 94 | 94 | -1 | -1.1% | 41,000 |
| 2011/11/21 | 96 | 97 | 95 | 95 | -1 | -1% | 128,000 |
| 2011/11/18 | 94 | 96 | 94 | 96 | +1 | +1.1% | 130,000 |
| 2011/11/17 | 94 | 96 | 94 | 95 | ±0 | ±0% | 51,000 |
| 2011/11/16 | 95 | 96 | 95 | 95 | ±0 | ±0% | 40,000 |
| 2011/11/15 | 95 | 96 | 94 | 95 | -1 | -1% | 20,000 |
| 2011/11/14 | 96 | 97 | 96 | 96 | ±0 | ±0% | 42,000 |
| 2011/11/11 | 96 | 96 | 95 | 96 | ±0 | ±0% | 52,000 |
| 2011/11/10 | 95 | 96 | 95 | 96 | -1 | -1% | 71,000 |
| 2011/11/09 | 97 | 98 | 96 | 97 | +1 | +1% | 92,000 |
| 2011/11/08 | 99 | 99 | 96 | 96 | -3 | -3% | 100,000 |
| 2011/11/07 | 98 | 100 | 98 | 99 | +1 | +1% | 176,000 |
| 2011/11/04 | 97 | 98 | 96 | 98 | +1 | +1% | 91,000 |
| 2011/11/02 | 97 | 97 | 96 | 97 | -1 | -1% | 133,000 |
| 2011/11/01 | 100 | 101 | 98 | 98 | ±0 | ±0% | 105,000 |
| 2011/10/31 | 99 | 100 | 98 | 98 | -1 | -1% | 87,000 |
| 2011/10/28 | 99 | 100 | 99 | 99 | +1 | +1% | 174,000 |
| 2011/10/27 | 97 | 98 | 96 | 98 | +1 | +1% | 81,000 |
| 2011/10/26 | 97 | 97 | 95 | 97 | ±0 | ±0% | 80,000 |
| 2011/10/25 | 99 | 99 | 97 | 97 | -1 | -1% | 74,000 |
| 2011/10/24 | 96 | 98 | 96 | 98 | +3 | +3.2% | 33,000 |
| 2011/10/21 | 96 | 96 | 95 | 95 | -1 | -1% | 39,000 |
| 2011/10/20 | 96 | 98 | 96 | 96 | ±0 | ±0% | 61,000 |
| 2011/10/19 | 99 | 99 | 96 | 96 | -3 | -3% | 250,000 |
| 2011/10/18 | 98 | 100 | 98 | 99 | -2 | -2% | 58,000 |
| 2011/10/17 | 99 | 101 | 98 | 101 | +3 | +3.1% | 186,000 |
| 2011/10/14 | 98 | 99 | 97 | 98 | ±0 | ±0% | 63,000 |
| 2011/10/13 | 99 | 100 | 98 | 98 | -1 | -1% | 61,000 |
| 2011/10/12 | 98 | 99 | 97 | 99 | +1 | +1% | 157,000 |
| 2011/10/11 | 97 | 99 | 97 | 98 | +2 | +2.1% | 61,000 |
| 2011/10/07 | 95 | 97 | 95 | 96 | +2 | +2.1% | 75,000 |
| 2011/10/06 | 93 | 94 | 93 | 94 | +2 | +2.2% | 41,000 |
| 2011/10/05 | 95 | 95 | 92 | 92 | -2 | -2.1% | 235,000 |
| 2011/10/04 | 95 | 95 | 93 | 94 | -1 | -1.1% | 141,000 |
| 2011/10/03 | 98 | 98 | 95 | 95 | -4 | -4% | 132,000 |
| 2011/09/30 | 100 | 100 | 99 | 99 | -1 | -1% | 36,000 |
| 2011/09/29 | 96 | 100 | 96 | 100 | +1 | +1% | 150,000 |
| 2011/09/28 | 95 | 99 | 95 | 99 | +5 | +5.3% | 99,000 |
| 2011/09/27 | 96 | 97 | 93 | 94 | -1 | -1.1% | 138,000 |
3301～
3350
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
