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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 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 |
| 2010/09/13 | 103 | 105 | 102 | 103 | ±0 | ±0% | 147,000 |
| 2010/09/10 | 103 | 104 | 103 | 103 | ±0 | ±0% | 104,000 |
| 2010/09/09 | 102 | 104 | 102 | 103 | +1 | +1% | 86,000 |
| 2010/09/08 | 101 | 102 | 101 | 102 | ±0 | ±0% | 69,000 |
| 2010/09/07 | 103 | 103 | 102 | 102 | ±0 | ±0% | 57,000 |
| 2010/09/06 | 101 | 103 | 101 | 102 | +2 | +2% | 101,000 |
| 2010/09/03 | 100 | 100 | 99 | 100 | +1 | +1% | 108,000 |
| 2010/09/02 | 99 | 100 | 97 | 99 | +1 | +1% | 117,000 |
| 2010/09/01 | 98 | 98 | 97 | 98 | +1 | +1% | 82,000 |
| 2010/08/31 | 100 | 100 | 97 | 97 | -3 | -3% | 161,000 |
| 2010/08/30 | 100 | 101 | 99 | 100 | +1 | +1% | 162,000 |
| 2010/08/27 | 96 | 99 | 95 | 99 | +2 | +2.1% | 99,000 |
| 2010/08/26 | 96 | 97 | 95 | 97 | +1 | +1% | 108,000 |
| 2010/08/25 | 97 | 97 | 95 | 96 | -2 | -2% | 155,000 |
| 2010/08/24 | 97 | 98 | 96 | 98 | ±0 | ±0% | 74,000 |
| 2010/08/23 | 99 | 100 | 98 | 98 | -1 | -1% | 36,000 |
| 2010/08/20 | 101 | 101 | 99 | 99 | -2 | -2% | 65,000 |
| 2010/08/19 | 102 | 102 | 101 | 101 | ±0 | ±0% | 58,000 |
3601～
3650
件表示中 / 3745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 | 205,300円 | +0.3% | +25.6% | 4.87% | 10.51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 |
| 白 銅 | 232,200円 | +14.1% | +8.9% | 4.05% | 11.21倍 | 1.11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 |
| ヤ ギ | 286,600円 | +7.9% | +0.9% | 3.87% | 9.07倍 | 0.56倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| ソーダニッカ | 108,000円 | +8.2% | +7.8% | 3.70% | 10.69倍 | 0.83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 |
| スズデン | 168,100円 | +0.6% | -17.2% | 4.88% | 16.49倍 | 1.26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
