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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,231 | 1,250 | 1,229 | 1,250 | +25 | +2% | 1,500 |
| 2025/04/18 | 1,212 | 1,256 | 1,212 | 1,225 | +17 | +1.4% | 3,500 |
| 2025/04/17 | 1,200 | 1,238 | 1,169 | 1,208 | +8 | +0.7% | 4,900 |
| 2025/04/16 | 1,248 | 1,252 | 1,200 | 1,200 | -48 | -3.8% | 1,500 |
| 2025/04/15 | 1,231 | 1,293 | 1,230 | 1,248 | -153 | -10.9% | 11,200 |
| 2025/04/14 | 1,385 | 1,425 | 1,380 | 1,401 | +52 | +3.9% | 4,900 |
| 2025/04/11 | 1,320 | 1,349 | 1,319 | 1,349 | -1 | -0.1% | 800 |
| 2025/04/10 | 1,370 | 1,370 | 1,350 | 1,350 | +128 | +10.5% | 400 |
| 2025/04/09 | 1,265 | 1,265 | 1,217 | 1,222 | -91 | -6.9% | 2,100 |
| 2025/04/08 | 1,231 | 1,314 | 1,231 | 1,313 | +103 | +8.5% | 1,800 |
| 2025/04/07 | 1,259 | 1,260 | 1,170 | 1,210 | -139 | -10.3% | 5,800 |
| 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 |
51～
100
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
