ジーエルサイエンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,861 | 2,896 | 2,826 | 2,875 | ±0 | ±0% | 16,000 |
| 2024/05/16 | 2,869 | 2,888 | 2,840 | 2,875 | +5 | +0.2% | 24,900 |
| 2024/05/15 | 2,830 | 2,887 | 2,813 | 2,870 | +5 | +0.2% | 37,800 |
| 2024/05/14 | 2,937 | 2,937 | 2,805 | 2,865 | -46 | -1.6% | 38,600 |
| 2024/05/13 | 2,864 | 2,965 | 2,819 | 2,911 | -3 | -0.1% | 39,700 |
| 2024/05/10 | 2,940 | 2,949 | 2,903 | 2,914 | -24 | -0.8% | 16,300 |
| 2024/05/09 | 2,940 | 2,959 | 2,891 | 2,938 | +4 | +0.1% | 14,800 |
| 2024/05/08 | 2,927 | 2,966 | 2,890 | 2,934 | +7 | +0.2% | 32,900 |
| 2024/05/07 | 2,880 | 2,950 | 2,880 | 2,927 | +72 | +2.5% | 32,000 |
| 2024/05/02 | 2,823 | 2,865 | 2,793 | 2,855 | +30 | +1.1% | 24,500 |
| 2024/05/01 | 2,809 | 2,825 | 2,800 | 2,825 | +19 | +0.7% | 17,300 |
| 2024/04/30 | 2,785 | 2,809 | 2,782 | 2,806 | +21 | +0.8% | 24,000 |
| 2024/04/26 | 2,785 | 2,815 | 2,750 | 2,785 | ±0 | ±0% | 15,900 |
| 2024/04/25 | 2,764 | 2,799 | 2,753 | 2,785 | +20 | +0.7% | 20,100 |
| 2024/04/24 | 2,779 | 2,785 | 2,749 | 2,765 | +5 | +0.2% | 22,300 |
| 2024/04/23 | 2,750 | 2,767 | 2,730 | 2,760 | +20 | +0.7% | 16,200 |
| 2024/04/22 | 2,720 | 2,768 | 2,720 | 2,740 | +29 | +1.1% | 16,200 |
| 2024/04/19 | 2,768 | 2,768 | 2,669 | 2,711 | -58 | -2.1% | 13,700 |
| 2024/04/18 | 2,760 | 2,781 | 2,741 | 2,769 | +9 | +0.3% | 15,400 |
| 2024/04/17 | 2,786 | 2,790 | 2,724 | 2,760 | -7 | -0.3% | 7,800 |
| 2024/04/16 | 2,797 | 2,806 | 2,732 | 2,767 | -41 | -1.5% | 12,800 |
| 2024/04/15 | 2,755 | 2,809 | 2,750 | 2,808 | +44 | +1.6% | 30,300 |
| 2024/04/12 | 2,790 | 2,814 | 2,764 | 2,764 | -20 | -0.7% | 13,800 |
| 2024/04/11 | 2,799 | 2,807 | 2,784 | 2,784 | -24 | -0.9% | 8,500 |
| 2024/04/10 | 2,796 | 2,825 | 2,753 | 2,808 | +15 | +0.5% | 18,800 |
| 2024/04/09 | 2,786 | 2,816 | 2,762 | 2,793 | +9 | +0.3% | 11,200 |
| 2024/04/08 | 2,791 | 2,812 | 2,763 | 2,784 | -5 | -0.2% | 6,900 |
| 2024/04/05 | 2,794 | 2,808 | 2,750 | 2,789 | -20 | -0.7% | 13,300 |
| 2024/04/04 | 2,817 | 2,817 | 2,737 | 2,809 | +84 | +3.1% | 34,700 |
| 2024/04/03 | 2,681 | 2,726 | 2,668 | 2,725 | +38 | +1.4% | 12,100 |
| 2024/04/02 | 2,761 | 2,761 | 2,653 | 2,687 | -74 | -2.7% | 21,500 |
| 2024/04/01 | 2,788 | 2,789 | 2,720 | 2,761 | +9 | +0.3% | 8,300 |
| 2024/03/29 | 2,720 | 2,760 | 2,720 | 2,752 | +36 | +1.3% | 7,200 |
| 2024/03/28 | 2,740 | 2,779 | 2,715 | 2,716 | -96 | -3.4% | 17,600 |
| 2024/03/27 | 2,846 | 2,848 | 2,812 | 2,812 | -61 | -2.1% | 29,600 |
| 2024/03/26 | 2,871 | 2,890 | 2,846 | 2,873 | +2 | +0.1% | 9,300 |
| 2024/03/25 | 2,862 | 2,894 | 2,860 | 2,871 | +16 | +0.6% | 7,500 |
| 2024/03/22 | 2,860 | 2,878 | 2,846 | 2,855 | -5 | -0.2% | 11,100 |
| 2024/03/21 | 2,884 | 2,884 | 2,776 | 2,860 | -24 | -0.8% | 16,600 |
| 2024/03/19 | 2,902 | 2,902 | 2,857 | 2,884 | -18 | -0.6% | 7,800 |
| 2024/03/18 | 2,882 | 2,912 | 2,876 | 2,902 | +34 | +1.2% | 9,200 |
| 2024/03/15 | 2,956 | 2,956 | 2,847 | 2,868 | -98 | -3.3% | 13,800 |
| 2024/03/14 | 2,849 | 2,975 | 2,839 | 2,966 | +157 | +5.6% | 37,500 |
| 2024/03/13 | 2,719 | 2,819 | 2,700 | 2,809 | +90 | +3.3% | 44,400 |
| 2024/03/12 | 2,652 | 2,719 | 2,635 | 2,719 | +56 | +2.1% | 8,300 |
| 2024/03/11 | 2,693 | 2,709 | 2,631 | 2,663 | -66 | -2.4% | 10,300 |
| 2024/03/08 | 2,714 | 2,764 | 2,690 | 2,729 | +39 | +1.4% | 9,400 |
| 2024/03/07 | 2,755 | 2,760 | 2,690 | 2,690 | -47 | -1.7% | 5,200 |
| 2024/03/06 | 2,681 | 2,749 | 2,671 | 2,737 | +32 | +1.2% | 25,100 |
| 2024/03/05 | 2,694 | 2,732 | 2,682 | 2,705 | +6 | +0.2% | 10,900 |
1～
50
件表示中 / 6710件
類似銘柄と比較する
現在ご覧いただいている「ジーエル」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 |
|---|---|---|---|---|---|---|---|---|
| ジーエル | 287,500円 | - | - | - | - | 0.88倍 |
|
分析装置、消耗品メーカー。自動認識（ＲＦＩＤ）育成。上場子会社に半導体関連テクノクオーツ |
| メディキット | 275,200円 | +2.5% | -11.6% | 3.27% | 14.83倍 | 0.92倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
| リズム | 403,000円 | +8.9% | +58.9% | 1.81% | 27.72倍 | 1.07倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| 愛時計 | 207,100円 | +3.6% | +0.8% | 3.38% | 10.06倍 | 0.72倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
| Ｖテクノロジー | 286,000円 | +25.9% | +25.9% | 2.80% | 27.53倍 | 0.80倍 |
|
液晶、有機ＥＬディスプレーの製造・検査関連装置が主力。注力事業の半導体製造装置も拡大 |
市場注目の銘柄
チャート関連のコラム
