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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,392 | 1,392 | 1,376 | 1,389 | -3 | -0.2% | 1,300 |
| 2025/01/20 | 1,390 | 1,396 | 1,375 | 1,392 | +9 | +0.7% | 2,500 |
| 2025/01/17 | 1,391 | 1,394 | 1,383 | 1,383 | -9 | -0.6% | 5,500 |
| 2025/01/16 | 1,444 | 1,444 | 1,392 | 1,392 | -35 | -2.5% | 9,100 |
| 2025/01/15 | 1,406 | 1,436 | 1,376 | 1,427 | -257 | -15.3% | 32,000 |
| 2025/01/14 | 1,569 | 1,684 | 1,569 | 1,684 | +35 | +2.1% | 7,700 |
| 2025/01/10 | 1,649 | 1,649 | 1,620 | 1,649 | +29 | +1.8% | 1,300 |
| 2025/01/09 | 1,595 | 1,630 | 1,555 | 1,620 | +24 | +1.5% | 4,800 |
| 2025/01/08 | 1,546 | 1,596 | 1,541 | 1,596 | +10 | +0.6% | 3,400 |
| 2025/01/07 | 1,585 | 1,586 | 1,550 | 1,586 | -4 | -0.3% | 2,400 |
| 2025/01/06 | 1,499 | 1,600 | 1,471 | 1,590 | +130 | +8.9% | 9,200 |
| 2024/12/30 | 1,421 | 1,460 | 1,421 | 1,460 | +35 | +2.5% | 2,300 |
| 2024/12/27 | 1,415 | 1,425 | 1,405 | 1,425 | +15 | +1.1% | 4,300 |
| 2024/12/26 | 1,399 | 1,414 | 1,399 | 1,410 | +11 | +0.8% | 6,300 |
| 2024/12/25 | 1,413 | 1,420 | 1,397 | 1,399 | -14 | -1% | 6,700 |
| 2024/12/24 | 1,413 | 1,415 | 1,410 | 1,413 | -2 | -0.1% | 1,500 |
| 2024/12/23 | 1,421 | 1,421 | 1,413 | 1,415 | -14 | -1% | 2,100 |
| 2024/12/20 | 1,415 | 1,429 | 1,409 | 1,429 | +12 | +0.8% | 4,700 |
| 2024/12/19 | 1,406 | 1,417 | 1,405 | 1,417 | +11 | +0.8% | 2,100 |
| 2024/12/18 | 1,400 | 1,414 | 1,400 | 1,406 | -7 | -0.5% | 3,300 |
| 2024/12/17 | 1,400 | 1,415 | 1,400 | 1,413 | +3 | +0.2% | 4,300 |
| 2024/12/16 | 1,421 | 1,421 | 1,399 | 1,410 | ±0 | ±0% | 4,600 |
| 2024/12/13 | 1,374 | 1,415 | 1,374 | 1,410 | +10 | +0.7% | 900 |
| 2024/12/12 | 1,407 | 1,407 | 1,371 | 1,400 | -4 | -0.3% | 1,600 |
| 2024/12/11 | 1,419 | 1,419 | 1,397 | 1,404 | -15 | -1.1% | 3,000 |
| 2024/12/10 | 1,399 | 1,420 | 1,396 | 1,419 | +7 | +0.5% | 2,200 |
| 2024/12/09 | 1,389 | 1,412 | 1,389 | 1,412 | +27 | +1.9% | 1,200 |
| 2024/12/06 | 1,371 | 1,385 | 1,370 | 1,385 | +14 | +1% | 1,500 |
| 2024/12/05 | 1,368 | 1,371 | 1,368 | 1,371 | -12 | -0.9% | 1,900 |
| 2024/12/04 | 1,379 | 1,398 | 1,361 | 1,383 | +3 | +0.2% | 5,500 |
| 2024/12/03 | 1,388 | 1,388 | 1,375 | 1,380 | -10 | -0.7% | 1,900 |
| 2024/12/02 | 1,392 | 1,392 | 1,376 | 1,390 | -2 | -0.1% | 1,600 |
| 2024/11/29 | 1,390 | 1,398 | 1,380 | 1,392 | +5 | +0.4% | 14,200 |
| 2024/11/28 | 1,362 | 1,387 | 1,357 | 1,387 | -3 | -0.2% | 2,200 |
| 2024/11/27 | 1,373 | 1,390 | 1,373 | 1,390 | -21 | -1.5% | 1,300 |
| 2024/11/26 | 1,411 | 1,411 | 1,401 | 1,411 | -1 | -0.1% | 1,000 |
| 2024/11/25 | 1,411 | 1,412 | 1,410 | 1,412 | +1 | +0.1% | 3,400 |
| 2024/11/22 | 1,411 | 1,430 | 1,411 | 1,411 | ±0 | ±0% | 3,100 |
| 2024/11/21 | 1,411 | 1,413 | 1,411 | 1,411 | -1 | -0.1% | 600 |
| 2024/11/20 | 1,416 | 1,416 | 1,412 | 1,412 | -13 | -0.9% | 1,200 |
| 2024/11/19 | 1,440 | 1,440 | 1,411 | 1,425 | -17 | -1.2% | 800 |
| 2024/11/18 | 1,445 | 1,445 | 1,422 | 1,442 | -3 | -0.2% | 1,100 |
| 2024/11/15 | 1,431 | 1,474 | 1,430 | 1,445 | -16 | -1.1% | 1,100 |
| 2024/11/14 | 1,494 | 1,494 | 1,431 | 1,461 | -39 | -2.6% | 1,900 |
| 2024/11/13 | 1,511 | 1,511 | 1,500 | 1,500 | -11 | -0.7% | 1,300 |
| 2024/11/12 | 1,569 | 1,589 | 1,511 | 1,511 | -58 | -3.7% | 2,500 |
| 2024/11/11 | 1,542 | 1,569 | 1,511 | 1,569 | +79 | +5.3% | 1,800 |
| 2024/11/08 | 1,519 | 1,535 | 1,490 | 1,490 | +31 | +2.1% | 3,100 |
| 2024/11/07 | 1,425 | 1,459 | 1,425 | 1,459 | +4 | +0.3% | 1,300 |
| 2024/11/06 | 1,425 | 1,455 | 1,425 | 1,455 | ±0 | ±0% | 1,200 |
51～
100
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
