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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 2,021 | 2,100 | 2,020 | 2,096 | +75 | +3.7% | 109,100 |
| 2023/06/20 | 1,958 | 2,021 | 1,957 | 2,021 | +63 | +3.2% | 93,900 |
| 2023/06/19 | 1,952 | 1,970 | 1,944 | 1,958 | +28 | +1.5% | 47,300 |
| 2023/06/16 | 1,918 | 1,930 | 1,904 | 1,930 | +21 | +1.1% | 41,500 |
| 2023/06/15 | 1,902 | 1,923 | 1,894 | 1,909 | -4 | -0.2% | 32,900 |
| 2023/06/14 | 1,924 | 1,924 | 1,895 | 1,913 | +8 | +0.4% | 34,200 |
| 2023/06/13 | 1,910 | 1,939 | 1,905 | 1,905 | -2 | -0.1% | 53,800 |
| 2023/06/12 | 1,908 | 1,912 | 1,892 | 1,907 | +8 | +0.4% | 40,800 |
| 2023/06/09 | 1,881 | 1,902 | 1,866 | 1,899 | +20 | +1.1% | 55,500 |
| 2023/06/08 | 1,897 | 1,917 | 1,875 | 1,879 | -10 | -0.5% | 53,000 |
| 2023/06/07 | 1,870 | 1,912 | 1,870 | 1,889 | +26 | +1.4% | 103,000 |
| 2023/06/06 | 1,840 | 1,872 | 1,830 | 1,863 | +11 | +0.6% | 97,800 |
| 2023/06/05 | 1,850 | 1,856 | 1,831 | 1,852 | +20 | +1.1% | 59,500 |
| 2023/06/02 | 1,806 | 1,835 | 1,800 | 1,832 | +39 | +2.2% | 62,500 |
| 2023/06/01 | 1,788 | 1,806 | 1,788 | 1,793 | +10 | +0.6% | 40,000 |
| 2023/05/31 | 1,792 | 1,797 | 1,781 | 1,783 | -25 | -1.4% | 45,500 |
| 2023/05/30 | 1,808 | 1,811 | 1,792 | 1,808 | -2 | -0.1% | 26,500 |
| 2023/05/29 | 1,800 | 1,811 | 1,793 | 1,810 | +22 | +1.2% | 32,500 |
| 2023/05/26 | 1,804 | 1,804 | 1,784 | 1,788 | -10 | -0.6% | 47,600 |
| 2023/05/25 | 1,803 | 1,820 | 1,797 | 1,798 | -16 | -0.9% | 44,000 |
| 2023/05/24 | 1,804 | 1,824 | 1,803 | 1,814 | ±0 | ±0% | 34,400 |
| 2023/05/23 | 1,853 | 1,860 | 1,804 | 1,814 | -38 | -2.1% | 65,400 |
| 2023/05/22 | 1,835 | 1,865 | 1,830 | 1,852 | +17 | +0.9% | 46,300 |
| 2023/05/19 | 1,873 | 1,874 | 1,835 | 1,835 | -30 | -1.6% | 57,700 |
| 2023/05/18 | 1,858 | 1,868 | 1,840 | 1,865 | +25 | +1.4% | 52,400 |
| 2023/05/17 | 1,869 | 1,869 | 1,830 | 1,840 | -33 | -1.8% | 105,200 |
| 2023/05/16 | 1,890 | 1,890 | 1,850 | 1,873 | -31 | -1.6% | 100,500 |
| 2023/05/15 | 1,873 | 1,938 | 1,852 | 1,904 | +23 | +1.2% | 192,800 |
| 2023/05/12 | 1,898 | 1,901 | 1,868 | 1,881 | -28 | -1.5% | 58,600 |
| 2023/05/11 | 1,928 | 1,931 | 1,902 | 1,909 | -23 | -1.2% | 47,100 |
| 2023/05/10 | 1,935 | 1,951 | 1,920 | 1,932 | +6 | +0.3% | 75,600 |
| 2023/05/09 | 1,905 | 1,931 | 1,899 | 1,926 | +31 | +1.6% | 81,600 |
| 2023/05/08 | 1,873 | 1,904 | 1,873 | 1,895 | +24 | +1.3% | 62,400 |
| 2023/05/02 | 1,859 | 1,894 | 1,851 | 1,871 | +16 | +0.9% | 75,700 |
| 2023/05/01 | 1,860 | 1,872 | 1,848 | 1,855 | -1 | -0.1% | 61,300 |
| 2023/04/28 | 1,842 | 1,858 | 1,819 | 1,856 | +27 | +1.5% | 83,700 |
| 2023/04/27 | 1,812 | 1,832 | 1,804 | 1,829 | +12 | +0.7% | 49,300 |
| 2023/04/26 | 1,810 | 1,822 | 1,791 | 1,817 | -22 | -1.2% | 78,800 |
| 2023/04/25 | 1,850 | 1,864 | 1,826 | 1,839 | +1 | +0.1% | 64,800 |
| 2023/04/24 | 1,827 | 1,844 | 1,800 | 1,838 | +10 | +0.5% | 79,000 |
| 2023/04/21 | 1,852 | 1,867 | 1,813 | 1,828 | -21 | -1.1% | 111,900 |
| 2023/04/20 | 1,848 | 1,880 | 1,833 | 1,849 | +18 | +1% | 126,400 |
| 2023/04/19 | 1,830 | 1,856 | 1,816 | 1,831 | +4 | +0.2% | 114,500 |
| 2023/04/18 | 1,823 | 1,845 | 1,804 | 1,827 | +18 | +1% | 134,300 |
| 2023/04/17 | 1,790 | 1,816 | 1,752 | 1,809 | +17 | +0.9% | 170,700 |
| 2023/04/14 | 1,804 | 1,819 | 1,776 | 1,792 | -18 | -1% | 258,800 |
| 2023/04/13 | 1,890 | 1,906 | 1,810 | 1,810 | -91 | -4.8% | 498,700 |
| 2023/04/12 | 1,925 | 1,980 | 1,882 | 1,901 | +2 | +0.1% | 606,500 |
| 2023/04/11 | 1,935 | 1,946 | 1,826 | 1,899 | -16 | -0.8% | 645,100 |
| 2023/04/10 | 1,830 | 1,975 | 1,788 | 1,915 | +90 | +4.9% | 1,096,700 |
351～
400
件表示中 / 3586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 | 211,000円 | +2.6% | +3.4% | 4.27% | 11.77倍 | 0.89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 |
| 三共興 | 58,300円 | +3.4% | -19.5% | 4.63% | 10.61倍 | 0.48倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| ソーダニッカ | 116,100円 | -0.5% | -15.9% | 2.93% | 13.22倍 | 0.90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 | 180,700円 | -2.6% | -23.0% | 4.93% | 16.34倍 | 1.39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 |
| 白 銅 | 232,600円 | +12.0% | +12.4% | 3.65% | 12.33倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
