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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,797 | 1,799 | 1,769 | 1,769 | -11 | -0.6% | 7,400 |
| 2025/07/03 | 1,773 | 1,786 | 1,761 | 1,780 | -8 | -0.4% | 12,100 |
| 2025/07/02 | 1,827 | 1,830 | 1,788 | 1,788 | -51 | -2.8% | 12,800 |
| 2025/07/01 | 1,833 | 1,856 | 1,833 | 1,839 | +6 | +0.3% | 4,400 |
| 2025/06/30 | 1,840 | 1,848 | 1,825 | 1,833 | +2 | +0.1% | 8,100 |
| 2025/06/27 | 1,832 | 1,850 | 1,823 | 1,831 | -3 | -0.2% | 5,900 |
| 2025/06/26 | 1,819 | 1,839 | 1,817 | 1,834 | +4 | +0.2% | 9,100 |
| 2025/06/25 | 1,839 | 1,839 | 1,806 | 1,830 | +17 | +0.9% | 16,900 |
| 2025/06/24 | 1,826 | 1,835 | 1,810 | 1,813 | +6 | +0.3% | 10,300 |
| 2025/06/23 | 1,855 | 1,855 | 1,794 | 1,807 | -69 | -3.7% | 22,600 |
| 2025/06/20 | 1,951 | 1,951 | 1,876 | 1,876 | -50 | -2.6% | 29,400 |
| 2025/06/19 | 1,810 | 1,952 | 1,810 | 1,926 | +124 | +6.9% | 84,300 |
| 2025/06/18 | 1,760 | 1,804 | 1,760 | 1,802 | +36 | +2% | 16,400 |
| 2025/06/17 | 1,765 | 1,798 | 1,744 | 1,766 | +26 | +1.5% | 21,000 |
| 2025/06/16 | 1,721 | 1,773 | 1,709 | 1,740 | +5 | +0.3% | 21,800 |
| 2025/06/13 | 1,790 | 1,790 | 1,713 | 1,735 | -46 | -2.6% | 18,400 |
| 2025/06/12 | 1,785 | 1,822 | 1,780 | 1,781 | -21 | -1.2% | 14,200 |
| 2025/06/11 | 1,777 | 1,809 | 1,777 | 1,802 | +25 | +1.4% | 9,700 |
| 2025/06/10 | 1,802 | 1,837 | 1,770 | 1,777 | -31 | -1.7% | 18,700 |
| 2025/06/09 | 1,820 | 1,823 | 1,797 | 1,808 | +2 | +0.1% | 10,700 |
| 2025/06/06 | 1,825 | 1,840 | 1,769 | 1,806 | -34 | -1.8% | 21,500 |
| 2025/06/05 | 1,777 | 1,843 | 1,770 | 1,840 | +75 | +4.2% | 52,200 |
| 2025/06/04 | 1,730 | 1,777 | 1,730 | 1,765 | +35 | +2% | 10,800 |
| 2025/06/03 | 1,745 | 1,790 | 1,726 | 1,730 | +20 | +1.2% | 19,300 |
| 2025/06/02 | 1,710 | 1,725 | 1,706 | 1,710 | ±0 | ±0% | 6,700 |
| 2025/05/30 | 1,743 | 1,743 | 1,710 | 1,710 | -13 | -0.8% | 9,700 |
| 2025/05/29 | 1,724 | 1,731 | 1,706 | 1,723 | +3 | +0.2% | 13,800 |
| 2025/05/28 | 1,720 | 1,755 | 1,720 | 1,720 | +6 | +0.4% | 15,600 |
| 2025/05/27 | 1,725 | 1,736 | 1,714 | 1,714 | +11 | +0.6% | 4,900 |
| 2025/05/26 | 1,710 | 1,728 | 1,703 | 1,703 | -6 | -0.4% | 8,600 |
| 2025/05/23 | 1,778 | 1,795 | 1,703 | 1,709 | -47 | -2.7% | 13,000 |
| 2025/05/22 | 1,766 | 1,781 | 1,753 | 1,756 | -32 | -1.8% | 8,600 |
| 2025/05/21 | 1,740 | 1,793 | 1,732 | 1,788 | +43 | +2.5% | 16,300 |
| 2025/05/20 | 1,740 | 1,761 | 1,723 | 1,745 | +6 | +0.3% | 9,900 |
| 2025/05/19 | 1,733 | 1,739 | 1,709 | 1,739 | +35 | +2.1% | 11,800 |
| 2025/05/16 | 1,700 | 1,745 | 1,691 | 1,704 | +8 | +0.5% | 26,100 |
| 2025/05/15 | 1,755 | 1,760 | 1,692 | 1,696 | -39 | -2.2% | 19,000 |
| 2025/05/14 | 1,710 | 1,758 | 1,690 | 1,735 | +20 | +1.2% | 20,700 |
| 2025/05/13 | 1,680 | 1,734 | 1,672 | 1,715 | +44 | +2.6% | 29,300 |
| 2025/05/12 | 1,691 | 1,709 | 1,671 | 1,671 | -19 | -1.1% | 13,900 |
| 2025/05/09 | 1,655 | 1,763 | 1,653 | 1,690 | +35 | +2.1% | 47,600 |
| 2025/05/08 | 1,650 | 1,678 | 1,640 | 1,655 | -4 | -0.2% | 8,300 |
| 2025/05/07 | 1,644 | 1,681 | 1,641 | 1,659 | +9 | +0.5% | 9,400 |
| 2025/05/02 | 1,680 | 1,680 | 1,629 | 1,650 | -29 | -1.7% | 17,600 |
| 2025/05/01 | 1,675 | 1,702 | 1,631 | 1,679 | +31 | +1.9% | 58,000 |
| 2025/04/30 | 1,641 | 1,648 | 1,608 | 1,648 | +19 | +1.2% | 51,600 |
| 2025/04/28 | 1,633 | 1,670 | 1,629 | 1,629 | +15 | +0.9% | 17,700 |
| 2025/04/25 | 1,601 | 1,625 | 1,601 | 1,614 | +15 | +0.9% | 9,800 |
| 2025/04/24 | 1,591 | 1,620 | 1,591 | 1,599 | +8 | +0.5% | 12,400 |
| 2025/04/23 | 1,609 | 1,626 | 1,591 | 1,591 | -12 | -0.7% | 23,900 |
51～
100
件表示中 / 239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 | 233,400円 | +13.8% | +21.3% | 0.00% | 16.94倍 | 2.61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 |
| アイサンテクノロ | 151,400円 | +15.8% | +30.3% | 1.65% | 20.93倍 | 1.28倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| ドーン | 245,400円 | +3.3% | +5.7% | 1.06% | 17.12倍 | 2.71倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| クルーズ | 60,400円 | -19.0% | - | 0.00% | - | 0.63倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
| ミンカブ | 51,000円 | -17.5% | - | 0.00% | 39.20倍 | 25.45倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
市場注目の銘柄
チャート関連のコラム
