ＧＲＣＳ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 | 1,391 | 1,400 | 1,301 | 1,349 | -51 | -3.6% | 5,700 |
| 2025/04/03 | 1,420 | 1,420 | 1,400 | 1,400 | - | - | 1,000 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 1,470 | 1,470 | 1,440 | 1,440 | ±0 | ±0% | 800 |
| 2025/03/31 | 1,454 | 1,454 | 1,430 | 1,440 | -39 | -2.6% | 1,600 |
| 2025/03/28 | 1,465 | 1,479 | 1,465 | 1,479 | +25 | +1.7% | 400 |
| 2025/03/27 | 1,459 | 1,483 | 1,431 | 1,454 | -30 | -2% | 1,000 |
| 2025/03/26 | 1,448 | 1,484 | 1,445 | 1,484 | +27 | +1.9% | 1,500 |
| 2025/03/25 | 1,443 | 1,457 | 1,435 | 1,457 | +28 | +2% | 1,700 |
| 2025/03/24 | 1,420 | 1,429 | 1,406 | 1,429 | +23 | +1.6% | 1,500 |
| 2025/03/21 | 1,400 | 1,411 | 1,400 | 1,406 | +6 | +0.4% | 700 |
| 2025/03/19 | 1,400 | 1,400 | 1,396 | 1,400 | -21 | -1.5% | 1,200 |
| 2025/03/18 | 1,420 | 1,421 | 1,393 | 1,421 | -7 | -0.5% | 1,800 |
| 2025/03/17 | 1,394 | 1,428 | 1,394 | 1,428 | +37 | +2.7% | 2,700 |
| 2025/03/14 | 1,391 | 1,391 | 1,391 | 1,391 | -2 | -0.1% | 100 |
| 2025/03/13 | 1,393 | 1,393 | 1,393 | 1,393 | +1 | +0.1% | 100 |
| 2025/03/12 | 1,363 | 1,392 | 1,363 | 1,392 | +13 | +0.9% | 800 |
| 2025/03/11 | 1,356 | 1,379 | 1,356 | 1,379 | -7 | -0.5% | 1,200 |
| 2025/03/10 | 1,378 | 1,386 | 1,378 | 1,386 | +17 | +1.2% | 1,200 |
| 2025/03/07 | 1,345 | 1,369 | 1,340 | 1,369 | -1 | -0.1% | 1,900 |
| 2025/03/06 | 1,370 | 1,370 | 1,346 | 1,370 | +10 | +0.7% | 1,700 |
| 2025/03/05 | 1,350 | 1,360 | 1,350 | 1,360 | -10 | -0.7% | 300 |
| 2025/03/04 | 1,362 | 1,370 | 1,332 | 1,370 | -5 | -0.4% | 2,200 |
| 2025/03/03 | 1,351 | 1,375 | 1,345 | 1,375 | +35 | +2.6% | 1,800 |
| 2025/02/28 | 1,353 | 1,353 | 1,340 | 1,340 | -35 | -2.5% | 2,700 |
| 2025/02/27 | 1,375 | 1,377 | 1,367 | 1,375 | -4 | -0.3% | 800 |
| 2025/02/26 | 1,392 | 1,392 | 1,370 | 1,379 | -19 | -1.4% | 2,100 |
| 2025/02/25 | 1,376 | 1,399 | 1,370 | 1,398 | -5 | -0.4% | 4,700 |
| 2025/02/21 | 1,429 | 1,429 | 1,400 | 1,403 | +3 | +0.2% | 2,400 |
| 2025/02/20 | 1,410 | 1,411 | 1,400 | 1,400 | -15 | -1.1% | 2,200 |
| 2025/02/19 | 1,403 | 1,419 | 1,400 | 1,415 | +5 | +0.4% | 1,300 |
| 2025/02/18 | 1,412 | 1,412 | 1,410 | 1,410 | +9 | +0.6% | 300 |
| 2025/02/17 | 1,400 | 1,401 | 1,400 | 1,401 | -8 | -0.6% | 1,100 |
| 2025/02/14 | 1,395 | 1,418 | 1,395 | 1,409 | -2 | -0.1% | 900 |
| 2025/02/13 | 1,412 | 1,412 | 1,411 | 1,411 | -1 | -0.1% | 300 |
| 2025/02/12 | 1,406 | 1,412 | 1,400 | 1,412 | +13 | +0.9% | 2,300 |
| 2025/02/10 | 1,397 | 1,399 | 1,393 | 1,399 | +1 | +0.1% | 600 |
| 2025/02/07 | 1,392 | 1,416 | 1,392 | 1,398 | -2 | -0.1% | 700 |
| 2025/02/06 | 1,400 | 1,400 | 1,400 | 1,400 | -6 | -0.4% | 700 |
| 2025/02/05 | 1,395 | 1,406 | 1,395 | 1,406 | +15 | +1.1% | 200 |
| 2025/02/04 | 1,405 | 1,405 | 1,391 | 1,391 | -4 | -0.3% | 500 |
| 2025/02/03 | 1,415 | 1,415 | 1,395 | 1,395 | -19 | -1.3% | 300 |
| 2025/01/31 | 1,401 | 1,414 | 1,401 | 1,414 | -15 | -1% | 700 |
| 2025/01/30 | 1,440 | 1,440 | 1,410 | 1,429 | +9 | +0.6% | 700 |
| 2025/01/29 | 1,420 | 1,420 | 1,401 | 1,420 | +1 | +0.1% | 2,800 |
| 2025/01/28 | 1,379 | 1,419 | 1,379 | 1,419 | +23 | +1.6% | 3,200 |
| 2025/01/27 | 1,418 | 1,418 | 1,388 | 1,396 | +13 | +0.9% | 4,600 |
| 2025/01/24 | 1,402 | 1,410 | 1,380 | 1,383 | -17 | -1.2% | 7,400 |
| 2025/01/23 | 1,380 | 1,403 | 1,380 | 1,400 | +6 | +0.4% | 3,600 |
| 2025/01/22 | 1,395 | 1,396 | 1,370 | 1,394 | +5 | +0.4% | 4,100 |
1～
50
件表示中 / 826件
類似銘柄と比較する
現在ご覧いただいている「ＧＲＣＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＲＣＳ | 134,900円 | +20.2% | +256.0% | 0.00% | 30.36倍 | 4.66倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
| ラバブルマケ | 130,700円 | +24.9% | +2.0% | 0.00% | 20.27倍 | 6.21倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| ビースタイル | 130,200円 | +4.1% | +19.4% | 0.00% | 9.34倍 | 2.46倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
| ジェイック | 199,000円 | +12.3% | +23.0% | 2.26% | 13.14倍 | 1.89倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| 秀 英 | 27,300円 | +4.9% | +69.4% | 3.66% | 5.72倍 | 0.46倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
市場注目の銘柄
チャート関連のコラム
