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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,420 | 1,420 | 1,420 | 1,420 | +19 | +1.4% | 100 |
| 2024/09/05 | 1,403 | 1,403 | 1,401 | 1,401 | -4 | -0.3% | 500 |
| 2024/09/04 | 1,400 | 1,449 | 1,400 | 1,405 | -55 | -3.8% | 2,100 |
| 2024/09/03 | 1,426 | 1,460 | 1,426 | 1,460 | +17 | +1.2% | 300 |
| 2024/09/02 | 1,441 | 1,443 | 1,441 | 1,443 | +32 | +2.3% | 300 |
| 2024/08/30 | 1,430 | 1,430 | 1,400 | 1,411 | +1 | +0.1% | 800 |
| 2024/08/29 | 1,410 | 1,410 | 1,410 | 1,410 | -15 | -1.1% | 100 |
| 2024/08/28 | 1,451 | 1,451 | 1,425 | 1,425 | - | - | 600 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 1,415 | 1,450 | 1,415 | 1,450 | +65 | +4.7% | 4,200 |
| 2024/08/23 | 1,430 | 1,433 | 1,370 | 1,385 | -40 | -2.8% | 3,500 |
| 2024/08/22 | 1,425 | 1,425 | 1,425 | 1,425 | +20 | +1.4% | 100 |
| 2024/08/21 | 1,388 | 1,405 | 1,388 | 1,405 | +4 | +0.3% | 200 |
| 2024/08/20 | 1,400 | 1,415 | 1,364 | 1,401 | +1 | +0.1% | 2,300 |
| 2024/08/19 | 1,440 | 1,440 | 1,400 | 1,400 | -10 | -0.7% | 1,100 |
| 2024/08/16 | 1,401 | 1,411 | 1,381 | 1,410 | +30 | +2.2% | 2,000 |
| 2024/08/15 | 1,357 | 1,380 | 1,338 | 1,380 | +24 | +1.8% | 2,800 |
| 2024/08/14 | 1,350 | 1,356 | 1,318 | 1,356 | +26 | +2% | 4,000 |
| 2024/08/13 | 1,304 | 1,330 | 1,304 | 1,330 | +26 | +2% | 700 |
| 2024/08/09 | 1,329 | 1,329 | 1,297 | 1,304 | -23 | -1.7% | 4,800 |
| 2024/08/08 | 1,326 | 1,350 | 1,324 | 1,327 | -28 | -2.1% | 900 |
| 2024/08/07 | 1,300 | 1,355 | 1,300 | 1,355 | +23 | +1.7% | 2,600 |
| 2024/08/06 | 1,331 | 1,420 | 1,331 | 1,332 | +31 | +2.4% | 5,000 |
| 2024/08/05 | 1,310 | 1,398 | 1,301 | 1,301 | -149 | -10.3% | 14,800 |
| 2024/08/02 | 1,580 | 1,580 | 1,450 | 1,450 | -153 | -9.5% | 8,400 |
| 2024/08/01 | 1,630 | 1,630 | 1,603 | 1,603 | -61 | -3.7% | 2,800 |
| 2024/07/31 | 1,664 | 1,664 | 1,649 | 1,664 | +14 | +0.8% | 700 |
| 2024/07/30 | 1,625 | 1,650 | 1,625 | 1,650 | +17 | +1% | 1,400 |
| 2024/07/29 | 1,629 | 1,658 | 1,629 | 1,633 | -36 | -2.2% | 1,300 |
| 2024/07/26 | 1,632 | 1,672 | 1,632 | 1,669 | +37 | +2.3% | 500 |
| 2024/07/25 | 1,636 | 1,665 | 1,623 | 1,632 | -18 | -1.1% | 4,800 |
| 2024/07/24 | 1,654 | 1,655 | 1,650 | 1,650 | -24 | -1.4% | 1,000 |
| 2024/07/23 | 1,686 | 1,686 | 1,656 | 1,674 | -14 | -0.8% | 1,300 |
| 2024/07/22 | 1,675 | 1,689 | 1,675 | 1,688 | +6 | +0.4% | 2,800 |
| 2024/07/19 | 1,695 | 1,707 | 1,681 | 1,682 | +1 | +0.1% | 7,400 |
| 2024/07/18 | 1,690 | 1,706 | 1,668 | 1,681 | -16 | -0.9% | 6,800 |
| 2024/07/17 | 1,666 | 1,697 | 1,650 | 1,697 | +52 | +3.2% | 9,600 |
| 2024/07/16 | 1,640 | 1,665 | 1,601 | 1,645 | -243 | -12.9% | 40,000 |
| 2024/07/12 | 1,797 | 1,888 | 1,797 | 1,888 | +91 | +5.1% | 36,200 |
| 2024/07/11 | 1,800 | 1,840 | 1,783 | 1,797 | -19 | -1% | 9,500 |
| 2024/07/10 | 1,822 | 1,830 | 1,806 | 1,816 | -6 | -0.3% | 3,200 |
| 2024/07/09 | 1,860 | 1,871 | 1,822 | 1,822 | -19 | -1% | 4,200 |
| 2024/07/08 | 1,865 | 1,886 | 1,841 | 1,841 | -24 | -1.3% | 2,300 |
| 2024/07/05 | 1,885 | 1,915 | 1,819 | 1,865 | -59 | -3.1% | 6,100 |
| 2024/07/04 | 2,019 | 2,019 | 1,888 | 1,924 | -76 | -3.8% | 9,600 |
| 2024/07/03 | 1,964 | 2,020 | 1,964 | 2,000 | +56 | +2.9% | 11,100 |
| 2024/07/02 | 1,930 | 1,944 | 1,901 | 1,944 | +14 | +0.7% | 1,800 |
| 2024/07/01 | 1,947 | 1,949 | 1,889 | 1,930 | +19 | +1% | 3,000 |
| 2024/06/28 | 1,908 | 1,948 | 1,842 | 1,911 | -4 | -0.2% | 11,900 |
| 2024/06/27 | 1,967 | 1,971 | 1,902 | 1,915 | -55 | -2.8% | 7,200 |
51～
100
件表示中 / 738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 | 141,100円 | +19.1% | - | 0.00% | 112.07倍 | 6.76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 |
| ２４７ | 30,000円 | -22.5% | - | 0.00% | - | -15.73倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
| ピアラ | 27,400円 | +48.9% | - | 0.00% | - | 5.53倍 |
|
化粧品、健康食品中心にＥＣマーケティング展開、成功報酬型に特徴。販促企画等のコンサルも |
| リカバリー | 137,400円 | +23.4% | +27.5% | 0.00% | 14.20倍 | 2.72倍 |
|
看護師やリハビリ職による訪問看護サービスに特化。１拠点１１人体制でドミナント展開図る |
| ジンジブ | 66,900円 | +14.7% | -98.8% | 0.00% | 1967.65倍 | 3.27倍 |
|
高校生特化の新卒支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
市場注目の銘柄
チャート関連のコラム
