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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 108 | 109 | 108 | 109 | +2 | +1.9% | 131,000 |
| 2010/07/01 | 109 | 111 | 107 | 107 | -3 | -2.7% | 362,000 |
| 2010/06/30 | 110 | 112 | 108 | 110 | -3 | -2.7% | 402,000 |
| 2010/06/29 | 116 | 119 | 112 | 113 | -3 | -2.6% | 499,000 |
| 2010/06/28 | 119 | 120 | 116 | 116 | -4 | -3.3% | 368,000 |
| 2010/06/25 | 126 | 126 | 120 | 120 | -7 | -5.5% | 601,000 |
| 2010/06/24 | 126 | 130 | 125 | 127 | +1 | +0.8% | 801,000 |
| 2010/06/23 | 125 | 130 | 123 | 126 | +1 | +0.8% | 2,195,000 |
| 2010/06/22 | 121 | 128 | 120 | 125 | +6 | +5% | 2,273,000 |
| 2010/06/21 | 119 | 121 | 118 | 119 | -1 | -0.8% | 732,000 |
| 2010/06/18 | 121 | 124 | 118 | 120 | -1 | -0.8% | 1,741,000 |
| 2010/06/17 | 117 | 121 | 116 | 121 | +4 | +3.4% | 817,000 |
| 2010/06/16 | 113 | 117 | 113 | 117 | +3 | +2.6% | 472,000 |
| 2010/06/15 | 112 | 114 | 112 | 114 | +2 | +1.8% | 127,000 |
| 2010/06/14 | 111 | 113 | 111 | 112 | +1 | +0.9% | 126,000 |
| 2010/06/11 | 110 | 112 | 110 | 111 | +3 | +2.8% | 157,000 |
| 2010/06/10 | 108 | 108 | 107 | 108 | ±0 | ±0% | 52,000 |
| 2010/06/09 | 109 | 110 | 107 | 108 | -1 | -0.9% | 107,000 |
| 2010/06/08 | 110 | 111 | 108 | 109 | -1 | -0.9% | 124,000 |
| 2010/06/07 | 112 | 113 | 110 | 110 | -5 | -4.3% | 329,000 |
| 2010/06/04 | 116 | 116 | 114 | 115 | ±0 | ±0% | 160,000 |
| 2010/06/03 | 115 | 116 | 114 | 115 | +2 | +1.8% | 183,000 |
| 2010/06/02 | 111 | 113 | 110 | 113 | +1 | +0.9% | 270,000 |
| 2010/06/01 | 116 | 117 | 111 | 112 | -2 | -1.8% | 328,000 |
| 2010/05/31 | 113 | 116 | 113 | 114 | +1 | +0.9% | 103,000 |
| 2010/05/28 | 112 | 114 | 112 | 113 | +4 | +3.7% | 226,000 |
| 2010/05/27 | 104 | 111 | 102 | 109 | +3 | +2.8% | 417,000 |
| 2010/05/26 | 108 | 108 | 102 | 106 | -1 | -0.9% | 358,000 |
| 2010/05/25 | 109 | 109 | 105 | 107 | -3 | -2.7% | 367,000 |
| 2010/05/24 | 111 | 111 | 109 | 110 | ±0 | ±0% | 327,000 |
| 2010/05/21 | 107 | 111 | 106 | 110 | -3 | -2.7% | 604,000 |
| 2010/05/20 | 114 | 118 | 110 | 113 | -2 | -1.7% | 515,000 |
| 2010/05/19 | 111 | 115 | 107 | 115 | +2 | +1.8% | 747,000 |
| 2010/05/18 | 120 | 121 | 113 | 113 | -6 | -5% | 745,000 |
| 2010/05/17 | 128 | 128 | 119 | 119 | -14 | -10.5% | 1,239,000 |
| 2010/05/14 | 131 | 133 | 128 | 133 | +1 | +0.8% | 542,000 |
| 2010/05/13 | 134 | 136 | 129 | 132 | ±0 | ±0% | 685,000 |
| 2010/05/12 | 132 | 134 | 131 | 132 | +1 | +0.8% | 598,000 |
| 2010/05/11 | 139 | 139 | 131 | 131 | -8 | -5.8% | 748,000 |
| 2010/05/10 | 137 | 140 | 134 | 139 | +11 | +8.6% | 1,911,000 |
| 2010/05/07 | 125 | 130 | 122 | 128 | -6 | -4.5% | 993,000 |
| 2010/05/06 | 134 | 138 | 131 | 134 | -4 | -2.9% | 1,260,000 |
| 2010/04/30 | 137 | 139 | 136 | 138 | +2 | +1.5% | 433,000 |
| 2010/04/28 | 137 | 138 | 134 | 136 | -4 | -2.9% | 928,000 |
| 2010/04/27 | 138 | 141 | 137 | 140 | +2 | +1.4% | 977,000 |
| 2010/04/26 | 142 | 144 | 138 | 138 | -2 | -1.4% | 1,355,000 |
| 2010/04/23 | 140 | 141 | 136 | 140 | -1 | -0.7% | 1,205,000 |
| 2010/04/22 | 136 | 146 | 135 | 141 | +5 | +3.7% | 6,390,000 |
| 2010/04/21 | 133 | 137 | 131 | 136 | +3 | +2.3% | 1,300,000 |
| 2010/04/20 | 128 | 134 | 128 | 133 | +7 | +5.6% | 980,000 |
3651～
3700
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
