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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 2,815 | 2,868 | 2,801 | 2,806 | -35 | -1.2% | 4,900 |
| 2022/11/08 | 2,807 | 2,867 | 2,807 | 2,841 | +23 | +0.8% | 3,100 |
| 2022/11/07 | 2,955 | 2,955 | 2,800 | 2,818 | -89 | -3.1% | 4,700 |
| 2022/11/04 | 2,870 | 2,910 | 2,785 | 2,907 | -22 | -0.8% | 4,900 |
| 2022/11/02 | 2,943 | 2,944 | 2,846 | 2,929 | +1 | ±0% | 4,300 |
| 2022/11/01 | 2,908 | 2,989 | 2,870 | 2,928 | +48 | +1.7% | 10,800 |
| 2022/10/31 | 2,827 | 2,887 | 2,755 | 2,880 | +98 | +3.5% | 10,800 |
| 2022/10/28 | 2,790 | 2,840 | 2,740 | 2,782 | -48 | -1.7% | 2,100 |
| 2022/10/27 | 2,820 | 2,839 | 2,751 | 2,830 | +60 | +2.2% | 7,000 |
| 2022/10/26 | 2,702 | 2,779 | 2,700 | 2,770 | +99 | +3.7% | 6,900 |
| 2022/10/25 | 2,750 | 2,750 | 2,660 | 2,671 | -52 | -1.9% | 10,200 |
| 2022/10/24 | 2,625 | 2,908 | 2,600 | 2,723 | +124 | +4.8% | 29,800 |
| 2022/10/21 | 2,534 | 2,620 | 2,534 | 2,599 | +37 | +1.4% | 5,400 |
| 2022/10/20 | 2,541 | 2,590 | 2,511 | 2,562 | -11 | -0.4% | 8,900 |
| 2022/10/19 | 2,607 | 2,656 | 2,561 | 2,573 | -33 | -1.3% | 6,000 |
| 2022/10/18 | 2,639 | 2,699 | 2,576 | 2,606 | +41 | +1.6% | 8,300 |
| 2022/10/17 | 2,639 | 2,640 | 2,500 | 2,565 | -147 | -5.4% | 14,100 |
| 2022/10/14 | 2,695 | 2,770 | 2,655 | 2,712 | +62 | +2.3% | 13,400 |
| 2022/10/13 | 2,662 | 2,746 | 2,627 | 2,650 | -50 | -1.9% | 8,000 |
| 2022/10/12 | 2,750 | 2,760 | 2,668 | 2,700 | -40 | -1.5% | 11,300 |
| 2022/10/11 | 2,800 | 2,800 | 2,702 | 2,740 | -90 | -3.2% | 8,200 |
| 2022/10/07 | 2,881 | 2,917 | 2,830 | 2,830 | -101 | -3.4% | 8,000 |
| 2022/10/06 | 2,777 | 2,963 | 2,772 | 2,931 | +125 | +4.5% | 17,000 |
| 2022/10/05 | 2,819 | 2,820 | 2,769 | 2,806 | -13 | -0.5% | 7,000 |
| 2022/10/04 | 2,809 | 2,830 | 2,752 | 2,819 | +60 | +2.2% | 8,100 |
| 2022/10/03 | 2,720 | 2,799 | 2,673 | 2,759 | -61 | -2.2% | 13,200 |
| 2022/09/30 | 2,888 | 2,926 | 2,785 | 2,820 | -168 | -5.6% | 15,900 |
| 2022/09/29 | 2,960 | 3,010 | 2,950 | 2,988 | +54 | +1.8% | 8,600 |
| 2022/09/28 | 3,060 | 3,125 | 2,902 | 2,934 | -131 | -4.3% | 11,600 |
| 2022/09/27 | 3,145 | 3,145 | 3,020 | 3,065 | -5 | -0.2% | 5,300 |
| 2022/09/26 | 3,080 | 3,155 | 3,045 | 3,070 | -80 | -2.5% | 12,000 |
| 2022/09/22 | 3,035 | 3,240 | 3,035 | 3,150 | +115 | +3.8% | 11,700 |
| 2022/09/21 | 3,165 | 3,165 | 2,931 | 3,035 | -150 | -4.7% | 14,300 |
| 2022/09/20 | 3,215 | 3,275 | 3,175 | 3,185 | -25 | -0.8% | 9,000 |
| 2022/09/16 | 3,330 | 3,350 | 3,210 | 3,210 | -185 | -5.4% | 20,900 |
| 2022/09/15 | 3,480 | 3,545 | 3,395 | 3,395 | -85 | -2.4% | 16,600 |
| 2022/09/14 | 3,430 | 3,500 | 3,390 | 3,480 | -80 | -2.2% | 14,800 |
| 2022/09/13 | 3,440 | 3,570 | 3,410 | 3,560 | +160 | +4.7% | 38,200 |
| 2022/09/12 | 3,320 | 3,465 | 3,320 | 3,400 | +85 | +2.6% | 19,900 |
| 2022/09/09 | 3,330 | 3,375 | 3,310 | 3,315 | +15 | +0.5% | 11,000 |
| 2022/09/08 | 3,460 | 3,525 | 3,290 | 3,300 | -95 | -2.8% | 24,700 |
| 2022/09/07 | 3,550 | 3,650 | 3,395 | 3,395 | -70 | -2% | 42,800 |
| 2022/09/06 | 3,475 | 3,560 | 3,395 | 3,465 | +5 | +0.1% | 16,500 |
| 2022/09/05 | 3,400 | 3,510 | 3,400 | 3,460 | +65 | +1.9% | 9,400 |
| 2022/09/02 | 3,525 | 3,525 | 3,360 | 3,395 | -60 | -1.7% | 16,300 |
| 2022/09/01 | 3,630 | 3,660 | 3,440 | 3,455 | -180 | -5% | 19,900 |
| 2022/08/31 | 3,565 | 3,635 | 3,530 | 3,635 | +100 | +2.8% | 21,500 |
| 2022/08/30 | 3,395 | 3,535 | 3,370 | 3,535 | +140 | +4.1% | 14,600 |
| 2022/08/29 | 3,300 | 3,430 | 3,290 | 3,395 | -95 | -2.7% | 14,300 |
| 2022/08/26 | 3,600 | 3,720 | 3,485 | 3,490 | -110 | -3.1% | 27,800 |
651～
700
件表示中 / 888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 | 130,900円 | +20.2% | +256.0% | 0.00% | 29.46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 | 24,400円 | -9.3% | - | 0.00% | - | 4.44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 |
| ＣＲＧＨＤ | 33,000円 | +5.3% | +999.9% | 0.00% | 7.30倍 | 0.64倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
| ＣａＳｙ | 95,200円 | - | - | 0.00% | - | 7.33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 | 31,100円 | +7.2% | +40.7% | 0.00% | 13.40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
