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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,309 | 1,315 | 1,304 | 1,308 | ±0 | ±0% | 600 |
| 2025/07/02 | 1,309 | 1,309 | 1,305 | 1,308 | +2 | +0.2% | 900 |
| 2025/07/01 | 1,328 | 1,328 | 1,306 | 1,306 | - | - | 1,000 |
| 2025/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/27 | 1,325 | 1,357 | 1,325 | 1,357 | +18 | +1.3% | 800 |
| 2025/06/26 | 1,343 | 1,343 | 1,339 | 1,339 | -6 | -0.4% | 700 |
| 2025/06/25 | 1,324 | 1,345 | 1,324 | 1,345 | +21 | +1.6% | 1,000 |
| 2025/06/24 | 1,332 | 1,339 | 1,324 | 1,324 | -15 | -1.1% | 1,900 |
| 2025/06/23 | 1,375 | 1,429 | 1,331 | 1,339 | -44 | -3.2% | 7,900 |
| 2025/06/20 | 1,362 | 1,538 | 1,360 | 1,383 | +23 | +1.7% | 31,100 |
| 2025/06/19 | 1,359 | 1,360 | 1,345 | 1,360 | +2 | +0.1% | 1,000 |
| 2025/06/18 | 1,358 | 1,358 | 1,358 | 1,358 | +19 | +1.4% | 200 |
| 2025/06/17 | 1,360 | 1,360 | 1,339 | 1,339 | +9 | +0.7% | 200 |
| 2025/06/16 | 1,348 | 1,348 | 1,330 | 1,330 | - | - | 500 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 1,356 | 1,356 | 1,336 | 1,348 | +8 | +0.6% | 1,200 |
| 2025/06/11 | 1,352 | 1,352 | 1,340 | 1,340 | - | - | 300 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 1,354 | 1,354 | 1,354 | 1,354 | -6 | -0.4% | 200 |
| 2025/06/06 | 1,320 | 1,360 | 1,320 | 1,360 | +40 | +3% | 1,800 |
| 2025/06/05 | 1,354 | 1,354 | 1,320 | 1,320 | -4 | -0.3% | 3,600 |
| 2025/06/04 | 1,325 | 1,344 | 1,324 | 1,324 | +2 | +0.2% | 1,300 |
| 2025/06/03 | 1,318 | 1,348 | 1,318 | 1,322 | +4 | +0.3% | 2,600 |
| 2025/06/02 | 1,313 | 1,350 | 1,313 | 1,318 | +8 | +0.6% | 4,000 |
| 2025/05/30 | 1,297 | 1,310 | 1,297 | 1,310 | +8 | +0.6% | 300 |
| 2025/05/29 | 1,299 | 1,302 | 1,282 | 1,302 | +9 | +0.7% | 500 |
| 2025/05/28 | 1,330 | 1,330 | 1,293 | 1,293 | -23 | -1.7% | 1,000 |
| 2025/05/27 | 1,308 | 1,316 | 1,300 | 1,316 | ±0 | ±0% | 1,800 |
| 2025/05/26 | 1,302 | 1,322 | 1,302 | 1,316 | +15 | +1.2% | 600 |
| 2025/05/23 | 1,301 | 1,301 | 1,301 | 1,301 | -9 | -0.7% | 300 |
| 2025/05/22 | 1,309 | 1,334 | 1,305 | 1,310 | -9 | -0.7% | 1,100 |
| 2025/05/21 | 1,283 | 1,446 | 1,266 | 1,319 | +36 | +2.8% | 45,200 |
| 2025/05/20 | 1,292 | 1,292 | 1,273 | 1,283 | +21 | +1.7% | 2,600 |
| 2025/05/19 | 1,250 | 1,530 | 1,230 | 1,262 | +12 | +1% | 90,400 |
| 2025/05/16 | 1,258 | 1,258 | 1,250 | 1,250 | -10 | -0.8% | 2,400 |
| 2025/05/15 | 1,310 | 1,310 | 1,251 | 1,260 | -20 | -1.6% | 3,300 |
| 2025/05/14 | 1,280 | 1,280 | 1,280 | 1,280 | -30 | -2.3% | 1,400 |
| 2025/05/13 | 1,300 | 1,310 | 1,300 | 1,310 | +11 | +0.8% | 1,400 |
| 2025/05/12 | 1,294 | 1,300 | 1,294 | 1,299 | +4 | +0.3% | 1,100 |
| 2025/05/09 | 1,301 | 1,305 | 1,295 | 1,295 | - | - | 2,300 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,315 | 1,315 | 1,300 | 1,300 | -15 | -1.1% | 300 |
| 2025/05/02 | 1,315 | 1,315 | 1,292 | 1,315 | -30 | -2.2% | 1,000 |
| 2025/05/01 | 1,311 | 1,345 | 1,311 | 1,345 | +33 | +2.5% | 600 |
| 2025/04/30 | 1,320 | 1,320 | 1,312 | 1,312 | -6 | -0.5% | 500 |
| 2025/04/28 | 1,284 | 1,318 | 1,284 | 1,318 | +64 | +5.1% | 2,500 |
| 2025/04/25 | 1,266 | 1,270 | 1,254 | 1,254 | -9 | -0.7% | 1,000 |
| 2025/04/24 | 1,271 | 1,276 | 1,261 | 1,263 | -2 | -0.2% | 2,900 |
| 2025/04/23 | 1,246 | 1,396 | 1,246 | 1,265 | -11 | -0.9% | 19,500 |
| 2025/04/22 | 1,247 | 1,276 | 1,247 | 1,276 | +26 | +2.1% | 400 |
1～
50
件表示中 / 887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 | 130,800円 | +20.2% | +256.0% | 0.00% | 29.44倍 | 4.52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 |
| アウンコンサル | 24,300円 | -9.3% | - | 0.00% | - | 4.43倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| スローガン | 65,700円 | +12.2% | +22.7% | 0.00% | 17.26倍 | 1.14倍 |
|
ベンチャー、スタートアップ企業向け新卒採用プラットフォーム「Ｇｏｏｄｆｉｎｄ」等を運営 |
| ＣａＳｙ | 94,500円 | - | - | 0.00% | - | 7.28倍 |
|
掃除や料理など家事代行サービス会社。受付から料金支払いまでＷｅｂで完結するＤＸ化特徴 |
| デコルテＨＤ | 30,900円 | +7.2% | +40.7% | 0.00% | 13.31倍 | 0.32倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
市場注目の銘柄
チャート関連のコラム
