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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,421 | 1,455 | 1,421 | 1,455 | +37 | +2.6% | 500 |
| 2024/11/01 | 1,418 | 1,418 | 1,418 | 1,418 | -6 | -0.4% | 100 |
| 2024/10/31 | 1,424 | 1,424 | 1,424 | 1,424 | -11 | -0.8% | 100 |
| 2024/10/30 | 1,405 | 1,435 | 1,405 | 1,435 | +14 | +1% | 300 |
| 2024/10/29 | 1,421 | 1,421 | 1,421 | 1,421 | -12 | -0.8% | 300 |
| 2024/10/28 | 1,418 | 1,457 | 1,415 | 1,433 | +22 | +1.6% | 1,800 |
| 2024/10/25 | 1,444 | 1,445 | 1,410 | 1,411 | -3 | -0.2% | 1,100 |
| 2024/10/24 | 1,401 | 1,426 | 1,374 | 1,414 | +3 | +0.2% | 6,400 |
| 2024/10/23 | 1,440 | 1,440 | 1,411 | 1,411 | -5 | -0.4% | 600 |
| 2024/10/22 | 1,420 | 1,420 | 1,416 | 1,416 | -5 | -0.4% | 500 |
| 2024/10/21 | 1,421 | 1,421 | 1,421 | 1,421 | +1 | +0.1% | 200 |
| 2024/10/18 | 1,411 | 1,471 | 1,411 | 1,420 | -11 | -0.8% | 1,600 |
| 2024/10/17 | 1,433 | 1,435 | 1,431 | 1,431 | -4 | -0.3% | 1,500 |
| 2024/10/16 | 1,479 | 1,480 | 1,420 | 1,435 | -72 | -4.8% | 3,200 |
| 2024/10/15 | 1,460 | 1,507 | 1,460 | 1,507 | +17 | +1.1% | 1,800 |
| 2024/10/11 | 1,461 | 1,490 | 1,460 | 1,490 | +38 | +2.6% | 600 |
| 2024/10/10 | 1,456 | 1,456 | 1,452 | 1,452 | -3 | -0.2% | 300 |
| 2024/10/09 | 1,470 | 1,470 | 1,455 | 1,455 | -15 | -1% | 200 |
| 2024/10/08 | 1,540 | 1,540 | 1,470 | 1,470 | -30 | -2% | 800 |
| 2024/10/07 | 1,422 | 1,500 | 1,422 | 1,500 | +78 | +5.5% | 1,700 |
| 2024/10/04 | 1,437 | 1,437 | 1,422 | 1,422 | -15 | -1% | 300 |
| 2024/10/03 | 1,425 | 1,450 | 1,425 | 1,437 | +13 | +0.9% | 500 |
| 2024/10/02 | 1,420 | 1,424 | 1,419 | 1,424 | +4 | +0.3% | 1,200 |
| 2024/10/01 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2024/09/30 | 1,370 | 1,427 | 1,356 | 1,420 | -10 | -0.7% | 2,200 |
| 2024/09/27 | 1,430 | 1,440 | 1,430 | 1,430 | +10 | +0.7% | 700 |
| 2024/09/26 | 1,420 | 1,425 | 1,420 | 1,420 | ±0 | ±0% | 800 |
| 2024/09/25 | 1,435 | 1,435 | 1,420 | 1,420 | -20 | -1.4% | 700 |
| 2024/09/24 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 100 |
| 2024/09/20 | 1,445 | 1,445 | 1,440 | 1,440 | +25 | +1.8% | 300 |
| 2024/09/19 | 1,409 | 1,430 | 1,409 | 1,415 | +13 | +0.9% | 700 |
| 2024/09/18 | 1,401 | 1,430 | 1,401 | 1,402 | -18 | -1.3% | 500 |
| 2024/09/17 | 1,420 | 1,420 | 1,420 | 1,420 | -10 | -0.7% | 100 |
| 2024/09/13 | 1,400 | 1,430 | 1,400 | 1,430 | - | - | 900 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 1,400 | 1,400 | 1,398 | 1,398 | - | - | 400 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 1,415 | 1,415 | 1,405 | 1,415 | -5 | -0.4% | 400 |
| 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 |
101～
150
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
