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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 102 | 104 | 102 | 103 | ±0 | ±0% | 125,000 |
| 2010/11/26 | 104 | 104 | 101 | 103 | -1 | -1% | 147,000 |
| 2010/11/25 | 104 | 105 | 103 | 104 | +1 | +1% | 217,000 |
| 2010/11/24 | 102 | 104 | 101 | 103 | ±0 | ±0% | 263,000 |
| 2010/11/22 | 104 | 104 | 102 | 103 | +1 | +1% | 160,000 |
| 2010/11/19 | 103 | 103 | 101 | 102 | ±0 | ±0% | 217,000 |
| 2010/11/18 | 99 | 103 | 99 | 102 | +3 | +3% | 372,000 |
| 2010/11/17 | 98 | 99 | 97 | 99 | ±0 | ±0% | 164,000 |
| 2010/11/16 | 100 | 100 | 98 | 99 | ±0 | ±0% | 86,000 |
| 2010/11/15 | 98 | 99 | 98 | 99 | +1 | +1% | 109,000 |
| 2010/11/12 | 99 | 100 | 98 | 98 | -1 | -1% | 138,000 |
| 2010/11/11 | 98 | 100 | 98 | 99 | ±0 | ±0% | 261,000 |
| 2010/11/10 | 97 | 99 | 97 | 99 | +1 | +1% | 164,000 |
| 2010/11/09 | 98 | 98 | 97 | 98 | ±0 | ±0% | 66,000 |
| 2010/11/08 | 99 | 99 | 97 | 98 | ±0 | ±0% | 106,000 |
| 2010/11/05 | 100 | 100 | 97 | 98 | -2 | -2% | 257,000 |
| 2010/11/04 | 97 | 100 | 96 | 100 | +4 | +4.2% | 201,000 |
| 2010/11/02 | 98 | 98 | 96 | 96 | ±0 | ±0% | 55,000 |
| 2010/11/01 | 98 | 98 | 96 | 96 | -1 | -1% | 42,000 |
| 2010/10/29 | 96 | 97 | 95 | 97 | +1 | +1% | 152,000 |
| 2010/10/28 | 97 | 97 | 96 | 96 | -1 | -1% | 140,000 |
| 2010/10/27 | 97 | 98 | 96 | 97 | ±0 | ±0% | 53,000 |
| 2010/10/26 | 96 | 97 | 96 | 97 | +1 | +1% | 155,000 |
| 2010/10/25 | 98 | 98 | 96 | 96 | -1 | -1% | 115,000 |
| 2010/10/22 | 96 | 97 | 96 | 97 | ±0 | ±0% | 90,000 |
| 2010/10/21 | 98 | 99 | 97 | 97 | -1 | -1% | 144,000 |
| 2010/10/20 | 99 | 100 | 98 | 98 | -2 | -2% | 118,000 |
| 2010/10/19 | 100 | 101 | 99 | 100 | ±0 | ±0% | 62,000 |
| 2010/10/18 | 101 | 101 | 99 | 100 | -1 | -1% | 123,000 |
| 2010/10/15 | 100 | 101 | 99 | 101 | +1 | +1% | 83,000 |
| 2010/10/14 | 101 | 102 | 100 | 100 | -1 | -1% | 211,000 |
| 2010/10/13 | 102 | 102 | 101 | 101 | -2 | -1.9% | 96,000 |
| 2010/10/12 | 106 | 106 | 102 | 103 | -2 | -1.9% | 274,000 |
| 2010/10/08 | 108 | 108 | 105 | 105 | -3 | -2.8% | 186,000 |
| 2010/10/07 | 103 | 108 | 102 | 108 | +6 | +5.9% | 540,000 |
| 2010/10/06 | 102 | 103 | 101 | 102 | +1 | +1% | 115,000 |
| 2010/10/05 | 101 | 102 | 101 | 101 | -1 | -1% | 77,000 |
| 2010/10/04 | 103 | 103 | 101 | 102 | ±0 | ±0% | 178,000 |
| 2010/10/01 | 102 | 102 | 101 | 102 | +1 | +1% | 61,000 |
| 2010/09/30 | 102 | 102 | 100 | 101 | -2 | -1.9% | 106,000 |
| 2010/09/29 | 102 | 103 | 101 | 103 | +1 | +1% | 59,000 |
| 2010/09/28 | 103 | 103 | 102 | 102 | -1 | -1% | 51,000 |
| 2010/09/27 | 102 | 103 | 101 | 103 | +1 | +1% | 83,000 |
| 2010/09/24 | 104 | 104 | 102 | 102 | -1 | -1% | 54,000 |
| 2010/09/22 | 104 | 105 | 103 | 103 | ±0 | ±0% | 65,000 |
| 2010/09/21 | 104 | 105 | 103 | 103 | -1 | -1% | 115,000 |
| 2010/09/17 | 104 | 105 | 103 | 104 | +1 | +1% | 68,000 |
| 2010/09/16 | 105 | 105 | 102 | 103 | ±0 | ±0% | 60,000 |
| 2010/09/15 | 102 | 105 | 102 | 103 | +1 | +1% | 99,000 |
| 2010/09/14 | 103 | 105 | 101 | 102 | -1 | -1% | 171,000 |
3551～
3600
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
