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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,778 | 1,885 | 1,767 | 1,825 | +67 | +3.8% | 1,674,900 |
| 2023/04/06 | 1,550 | 1,953 | 1,538 | 1,758 | +205 | +13.2% | 1,762,000 |
| 2023/04/05 | 1,583 | 1,583 | 1,548 | 1,553 | -42 | -2.6% | 41,200 |
| 2023/04/04 | 1,586 | 1,597 | 1,577 | 1,595 | +18 | +1.1% | 36,600 |
| 2023/04/03 | 1,598 | 1,600 | 1,576 | 1,577 | -13 | -0.8% | 29,500 |
| 2023/03/31 | 1,587 | 1,593 | 1,578 | 1,590 | +16 | +1% | 32,000 |
| 2023/03/30 | 1,561 | 1,579 | 1,547 | 1,574 | -55 | -3.4% | 72,500 |
| 2023/03/29 | 1,612 | 1,629 | 1,608 | 1,629 | +23 | +1.4% | 89,700 |
| 2023/03/28 | 1,610 | 1,614 | 1,600 | 1,606 | +7 | +0.4% | 30,200 |
| 2023/03/27 | 1,590 | 1,603 | 1,586 | 1,599 | +15 | +0.9% | 31,500 |
| 2023/03/24 | 1,588 | 1,605 | 1,581 | 1,584 | -34 | -2.1% | 57,700 |
| 2023/03/23 | 1,600 | 1,619 | 1,596 | 1,618 | +2 | +0.1% | 25,800 |
| 2023/03/22 | 1,603 | 1,623 | 1,589 | 1,616 | +46 | +2.9% | 30,900 |
| 2023/03/20 | 1,611 | 1,617 | 1,567 | 1,570 | -55 | -3.4% | 59,300 |
| 2023/03/17 | 1,634 | 1,649 | 1,620 | 1,625 | +7 | +0.4% | 29,800 |
| 2023/03/16 | 1,602 | 1,622 | 1,596 | 1,618 | -32 | -1.9% | 49,200 |
| 2023/03/15 | 1,633 | 1,655 | 1,625 | 1,650 | +43 | +2.7% | 36,900 |
| 2023/03/14 | 1,635 | 1,635 | 1,593 | 1,607 | -61 | -3.7% | 78,200 |
| 2023/03/13 | 1,669 | 1,670 | 1,642 | 1,668 | -21 | -1.2% | 58,100 |
| 2023/03/10 | 1,709 | 1,715 | 1,688 | 1,689 | -30 | -1.7% | 95,200 |
| 2023/03/09 | 1,716 | 1,734 | 1,716 | 1,719 | -6 | -0.3% | 34,100 |
| 2023/03/08 | 1,720 | 1,734 | 1,718 | 1,725 | -3 | -0.2% | 32,500 |
| 2023/03/07 | 1,739 | 1,747 | 1,718 | 1,728 | -11 | -0.6% | 35,000 |
| 2023/03/06 | 1,748 | 1,752 | 1,725 | 1,739 | +25 | +1.5% | 73,400 |
| 2023/03/03 | 1,716 | 1,737 | 1,713 | 1,714 | -2 | -0.1% | 37,200 |
| 2023/03/02 | 1,709 | 1,740 | 1,702 | 1,716 | +7 | +0.4% | 47,000 |
| 2023/03/01 | 1,678 | 1,709 | 1,664 | 1,709 | +25 | +1.5% | 45,500 |
| 2023/02/28 | 1,702 | 1,714 | 1,682 | 1,684 | -4 | -0.2% | 49,600 |
| 2023/02/27 | 1,644 | 1,703 | 1,641 | 1,688 | +43 | +2.6% | 85,100 |
| 2023/02/24 | 1,655 | 1,656 | 1,613 | 1,645 | -10 | -0.6% | 68,000 |
| 2023/02/22 | 1,622 | 1,690 | 1,608 | 1,655 | +84 | +5.3% | 228,000 |
| 2023/02/21 | 1,566 | 1,578 | 1,565 | 1,571 | +9 | +0.6% | 16,800 |
| 2023/02/20 | 1,555 | 1,568 | 1,555 | 1,562 | +14 | +0.9% | 13,700 |
| 2023/02/17 | 1,559 | 1,559 | 1,541 | 1,548 | -16 | -1% | 33,900 |
| 2023/02/16 | 1,564 | 1,568 | 1,558 | 1,564 | +7 | +0.4% | 15,600 |
| 2023/02/15 | 1,572 | 1,572 | 1,555 | 1,557 | -2 | -0.1% | 13,800 |
| 2023/02/14 | 1,560 | 1,567 | 1,556 | 1,559 | ±0 | ±0% | 14,100 |
| 2023/02/13 | 1,577 | 1,579 | 1,544 | 1,559 | -13 | -0.8% | 30,500 |
| 2023/02/10 | 1,572 | 1,583 | 1,565 | 1,572 | -2 | -0.1% | 19,400 |
| 2023/02/09 | 1,571 | 1,582 | 1,571 | 1,574 | -1 | -0.1% | 16,600 |
| 2023/02/08 | 1,585 | 1,603 | 1,569 | 1,575 | -10 | -0.6% | 39,400 |
| 2023/02/07 | 1,556 | 1,585 | 1,556 | 1,585 | +29 | +1.9% | 48,400 |
| 2023/02/06 | 1,540 | 1,572 | 1,540 | 1,556 | +32 | +2.1% | 68,800 |
| 2023/02/03 | 1,522 | 1,534 | 1,515 | 1,524 | -6 | -0.4% | 32,300 |
| 2023/02/02 | 1,544 | 1,552 | 1,525 | 1,530 | -8 | -0.5% | 45,200 |
| 2023/02/01 | 1,547 | 1,548 | 1,525 | 1,538 | ±0 | ±0% | 27,500 |
| 2023/01/31 | 1,513 | 1,587 | 1,511 | 1,538 | +21 | +1.4% | 227,200 |
| 2023/01/30 | 1,500 | 1,519 | 1,492 | 1,517 | +17 | +1.1% | 58,300 |
| 2023/01/27 | 1,505 | 1,507 | 1,495 | 1,500 | +2 | +0.1% | 18,200 |
| 2023/01/26 | 1,508 | 1,509 | 1,498 | 1,498 | -4 | -0.3% | 19,700 |
401～
450
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
