グロースエクスパートナーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,431 | 1,449 | 1,314 | 1,385 | -93 | -6.3% | 84,400 |
| 2025/04/03 | 1,433 | 1,478 | 1,404 | 1,478 | -44 | -2.9% | 60,100 |
| 2025/04/02 | 1,555 | 1,555 | 1,520 | 1,522 | -35 | -2.2% | 23,200 |
| 2025/04/01 | 1,620 | 1,626 | 1,557 | 1,557 | -55 | -3.4% | 19,400 |
| 2025/03/31 | 1,630 | 1,637 | 1,602 | 1,612 | -59 | -3.5% | 21,000 |
| 2025/03/28 | 1,670 | 1,690 | 1,670 | 1,671 | +1 | +0.1% | 9,800 |
| 2025/03/27 | 1,693 | 1,695 | 1,650 | 1,670 | -32 | -1.9% | 13,100 |
| 2025/03/26 | 1,707 | 1,730 | 1,684 | 1,702 | -5 | -0.3% | 20,700 |
| 2025/03/25 | 1,665 | 1,720 | 1,655 | 1,707 | +45 | +2.7% | 34,800 |
| 2025/03/24 | 1,662 | 1,679 | 1,648 | 1,662 | +1 | +0.1% | 28,600 |
| 2025/03/21 | 1,685 | 1,699 | 1,661 | 1,661 | ±0 | ±0% | 35,200 |
| 2025/03/19 | 1,683 | 1,683 | 1,661 | 1,661 | -7 | -0.4% | 21,200 |
| 2025/03/18 | 1,646 | 1,688 | 1,641 | 1,668 | +23 | +1.4% | 24,200 |
| 2025/03/17 | 1,629 | 1,660 | 1,623 | 1,645 | +15 | +0.9% | 24,000 |
| 2025/03/14 | 1,628 | 1,645 | 1,616 | 1,630 | +12 | +0.7% | 11,200 |
| 2025/03/13 | 1,640 | 1,642 | 1,600 | 1,618 | -7 | -0.4% | 19,900 |
| 2025/03/12 | 1,577 | 1,640 | 1,575 | 1,625 | +61 | +3.9% | 18,100 |
| 2025/03/11 | 1,555 | 1,566 | 1,530 | 1,564 | -16 | -1% | 16,400 |
| 2025/03/10 | 1,568 | 1,593 | 1,568 | 1,580 | +12 | +0.8% | 10,400 |
| 2025/03/07 | 1,567 | 1,596 | 1,561 | 1,568 | -16 | -1% | 9,500 |
| 2025/03/06 | 1,620 | 1,620 | 1,572 | 1,584 | -16 | -1% | 21,800 |
| 2025/03/05 | 1,618 | 1,620 | 1,591 | 1,600 | -1 | -0.1% | 16,600 |
| 2025/03/04 | 1,619 | 1,637 | 1,564 | 1,601 | -24 | -1.5% | 23,800 |
| 2025/03/03 | 1,539 | 1,626 | 1,529 | 1,625 | +114 | +7.5% | 42,100 |
| 2025/02/28 | 1,590 | 1,595 | 1,510 | 1,511 | -89 | -5.6% | 87,000 |
| 2025/02/27 | 1,616 | 1,637 | 1,597 | 1,600 | -16 | -1% | 22,200 |
| 2025/02/26 | 1,610 | 1,638 | 1,591 | 1,616 | -4 | -0.2% | 28,900 |
| 2025/02/25 | 1,625 | 1,667 | 1,620 | 1,620 | -34 | -2.1% | 33,700 |
| 2025/02/21 | 1,682 | 1,684 | 1,645 | 1,654 | -28 | -1.7% | 40,600 |
| 2025/02/20 | 1,711 | 1,728 | 1,669 | 1,682 | -42 | -2.4% | 38,300 |
| 2025/02/19 | 1,713 | 1,728 | 1,694 | 1,724 | +6 | +0.3% | 30,200 |
| 2025/02/18 | 1,719 | 1,791 | 1,716 | 1,718 | ±0 | ±0% | 69,700 |
| 2025/02/17 | 1,727 | 1,750 | 1,672 | 1,718 | +40 | +2.4% | 58,600 |
| 2025/02/14 | 1,698 | 1,745 | 1,668 | 1,678 | -23 | -1.4% | 46,300 |
| 2025/02/13 | 1,725 | 1,741 | 1,698 | 1,701 | -12 | -0.7% | 35,100 |
| 2025/02/12 | 1,785 | 1,785 | 1,708 | 1,713 | -53 | -3% | 57,000 |
| 2025/02/10 | 1,700 | 1,783 | 1,672 | 1,766 | +70 | +4.1% | 50,900 |
| 2025/02/07 | 1,739 | 1,740 | 1,680 | 1,696 | -43 | -2.5% | 54,300 |
| 2025/02/06 | 1,601 | 1,759 | 1,600 | 1,739 | +130 | +8.1% | 125,300 |
| 2025/02/05 | 1,655 | 1,670 | 1,605 | 1,609 | -25 | -1.5% | 45,300 |
| 2025/02/04 | 1,646 | 1,670 | 1,632 | 1,634 | +9 | +0.6% | 29,000 |
| 2025/02/03 | 1,652 | 1,663 | 1,610 | 1,625 | -67 | -4% | 102,100 |
| 2025/01/31 | 1,781 | 1,781 | 1,683 | 1,692 | -91 | -5.1% | 121,900 |
| 2025/01/30 | 1,757 | 1,810 | 1,750 | 1,783 | +14 | +0.8% | 84,000 |
| 2025/01/29 | 1,774 | 1,828 | 1,758 | 1,769 | +6 | +0.3% | 113,800 |
| 2025/01/28 | 1,791 | 1,791 | 1,711 | 1,763 | -44 | -2.4% | 141,900 |
| 2025/01/27 | 1,875 | 1,875 | 1,807 | 1,807 | -58 | -3.1% | 175,400 |
| 2025/01/24 | 1,881 | 1,910 | 1,840 | 1,865 | -17 | -0.9% | 141,900 |
| 2025/01/23 | 1,902 | 1,936 | 1,830 | 1,882 | -41 | -2.1% | 350,600 |
| 2025/01/22 | 2,302 | 2,356 | 1,923 | 1,923 | -408 | -17.5% | 880,500 |
1～
50
件表示中 / 127件
類似銘柄と比較する
現在ご覧いただいている「グロースエクス」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 |
|---|---|---|---|---|---|---|---|---|
| グロースエクス | 138,500円 | +13.8% | +21.3% | 0.00% | 10.03倍 | 2.41倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| ＳＥ Ｈ＆Ｉ | 25,800円 | -0.3% | -17.8% | 1.36% | 6.79倍 | 0.49倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| サカイＨＤ | 42,500円 | -2.9% | -22.1% | 4.71% | 6.28倍 | 0.90倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| アクリート | 71,700円 | +34.2% | +47.4% | 0.00% | 17.48倍 | 2.50倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| Ｇｌｏｂｅｅ | 90,900円 | +28.1% | +25.0% | 0.00% | 17.06倍 | 5.97倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
市場注目の銘柄
チャート関連のコラム
