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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 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 |
| 2010/08/18 | 100 | 102 | 100 | 101 | +1 | +1% | 95,000 |
| 2010/08/17 | 98 | 100 | 98 | 100 | +1 | +1% | 90,000 |
| 2010/08/16 | 100 | 100 | 97 | 99 | -1 | -1% | 112,000 |
| 2010/08/13 | 100 | 100 | 99 | 100 | +1 | +1% | 72,000 |
| 2010/08/12 | 99 | 100 | 98 | 99 | -2 | -2% | 277,000 |
| 2010/08/11 | 103 | 103 | 100 | 101 | -4 | -3.8% | 203,000 |
| 2010/08/10 | 105 | 106 | 103 | 105 | ±0 | ±0% | 137,000 |
| 2010/08/09 | 104 | 105 | 104 | 105 | ±0 | ±0% | 28,000 |
| 2010/08/06 | 104 | 105 | 104 | 105 | +1 | +1% | 94,000 |
| 2010/08/05 | 106 | 107 | 103 | 104 | -4 | -3.7% | 389,000 |
| 2010/08/04 | 107 | 109 | 105 | 108 | ±0 | ±0% | 193,000 |
| 2010/08/03 | 107 | 108 | 106 | 108 | +3 | +2.9% | 85,000 |
| 2010/08/02 | 107 | 108 | 105 | 105 | -1 | -0.9% | 77,000 |
| 2010/07/30 | 109 | 109 | 106 | 106 | -4 | -3.6% | 208,000 |
| 2010/07/29 | 110 | 112 | 109 | 110 | -1 | -0.9% | 190,000 |
| 2010/07/28 | 109 | 111 | 108 | 111 | +3 | +2.8% | 177,000 |
| 2010/07/27 | 107 | 110 | 105 | 108 | +3 | +2.9% | 500,000 |
| 2010/07/26 | 106 | 107 | 104 | 105 | +1 | +1% | 70,000 |
| 2010/07/23 | 107 | 107 | 103 | 104 | +1 | +1% | 144,000 |
| 2010/07/22 | 103 | 104 | 102 | 103 | ±0 | ±0% | 173,000 |
| 2010/07/21 | 106 | 106 | 103 | 103 | -2 | -1.9% | 101,000 |
| 2010/07/20 | 106 | 107 | 103 | 105 | -2 | -1.9% | 240,000 |
| 2010/07/16 | 109 | 109 | 105 | 107 | -3 | -2.7% | 326,000 |
| 2010/07/15 | 111 | 111 | 110 | 110 | -2 | -1.8% | 95,000 |
| 2010/07/14 | 110 | 112 | 110 | 112 | +3 | +2.8% | 114,000 |
| 2010/07/13 | 112 | 112 | 109 | 109 | -3 | -2.7% | 164,000 |
| 2010/07/12 | 112 | 115 | 111 | 112 | ±0 | ±0% | 321,000 |
| 2010/07/09 | 113 | 113 | 109 | 112 | -1 | -0.9% | 315,000 |
| 2010/07/08 | 115 | 115 | 112 | 113 | ±0 | ±0% | 277,000 |
| 2010/07/07 | 113 | 115 | 112 | 113 | -2 | -1.7% | 386,000 |
| 2010/07/06 | 112 | 115 | 110 | 115 | +2 | +1.8% | 429,000 |
| 2010/07/05 | 109 | 113 | 108 | 113 | +4 | +3.7% | 315,000 |
3601～
3650
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
