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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 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 |
| 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 |
201～
250
件表示中 / 919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 | 134,100円 | +20.2% | +256.0% | 0.00% | 30.18倍 | 5.90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 |
| ＣＲＧＨＤ | 33,500円 | +5.3% | +999.9% | 0.00% | 7.41倍 | 0.65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 |
| ＭＳコンサル | 39,900円 | +7.6% | - | 0.00% | 11.27倍 | 0.66倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター５０万人。業界トップ。下期偏重型 |
| アクセスＧＨＤ | 54,800円 | +12.7% | +11.1% | 2.92% | 10.81倍 | 1.50倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
| ＣａＳｙ | 95,300円 | - | - | 0.00% | - | 7.10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 |
市場注目の銘柄
チャート関連のコラム
