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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,720 | 1,734 | 1,699 | 1,699 | +5 | +0.3% | 2,500 |
| 2024/04/01 | 1,730 | 1,730 | 1,694 | 1,694 | -12 | -0.7% | 1,200 |
| 2024/03/29 | 1,719 | 1,733 | 1,691 | 1,706 | -14 | -0.8% | 1,800 |
| 2024/03/28 | 1,694 | 1,734 | 1,691 | 1,720 | +15 | +0.9% | 800 |
| 2024/03/27 | 1,700 | 1,720 | 1,680 | 1,705 | -35 | -2% | 1,200 |
| 2024/03/26 | 1,732 | 1,779 | 1,710 | 1,740 | ±0 | ±0% | 1,800 |
| 2024/03/25 | 1,701 | 1,740 | 1,701 | 1,740 | +12 | +0.7% | 900 |
| 2024/03/22 | 1,742 | 1,742 | 1,670 | 1,728 | -22 | -1.3% | 2,300 |
| 2024/03/21 | 1,719 | 1,750 | 1,719 | 1,750 | +3 | +0.2% | 1,900 |
| 2024/03/19 | 1,742 | 1,747 | 1,724 | 1,747 | +45 | +2.6% | 700 |
| 2024/03/18 | 1,701 | 1,728 | 1,671 | 1,702 | +1 | +0.1% | 3,300 |
| 2024/03/15 | 1,693 | 1,701 | 1,666 | 1,701 | +11 | +0.7% | 600 |
| 2024/03/14 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 200 |
| 2024/03/13 | 1,666 | 1,690 | 1,666 | 1,690 | -14 | -0.8% | 800 |
| 2024/03/12 | 1,709 | 1,715 | 1,693 | 1,704 | +19 | +1.1% | 1,200 |
| 2024/03/11 | 1,715 | 1,715 | 1,652 | 1,685 | -61 | -3.5% | 1,500 |
| 2024/03/08 | 1,741 | 1,746 | 1,721 | 1,746 | +5 | +0.3% | 1,300 |
| 2024/03/07 | 1,780 | 1,789 | 1,687 | 1,741 | +1 | +0.1% | 4,700 |
| 2024/03/06 | 1,728 | 1,740 | 1,700 | 1,740 | +26 | +1.5% | 2,600 |
| 2024/03/05 | 1,720 | 1,730 | 1,705 | 1,714 | -6 | -0.3% | 1,000 |
| 2024/03/04 | 1,741 | 1,770 | 1,703 | 1,720 | -21 | -1.2% | 1,200 |
| 2024/03/01 | 1,777 | 1,777 | 1,733 | 1,741 | +4 | +0.2% | 1,800 |
| 2024/02/29 | 1,704 | 1,760 | 1,700 | 1,737 | +35 | +2.1% | 2,800 |
| 2024/02/28 | 1,715 | 1,730 | 1,702 | 1,702 | -5 | -0.3% | 800 |
| 2024/02/27 | 1,696 | 1,736 | 1,696 | 1,707 | -22 | -1.3% | 1,500 |
| 2024/02/26 | 1,691 | 1,729 | 1,691 | 1,729 | +39 | +2.3% | 1,900 |
| 2024/02/22 | 1,704 | 1,720 | 1,690 | 1,690 | -14 | -0.8% | 2,000 |
| 2024/02/21 | 1,681 | 1,721 | 1,681 | 1,704 | -5 | -0.3% | 1,300 |
| 2024/02/20 | 1,724 | 1,724 | 1,681 | 1,709 | -1 | -0.1% | 2,200 |
| 2024/02/19 | 1,670 | 1,723 | 1,670 | 1,710 | +44 | +2.6% | 1,100 |
| 2024/02/16 | 1,668 | 1,700 | 1,666 | 1,666 | -5 | -0.3% | 3,300 |
| 2024/02/15 | 1,671 | 1,672 | 1,651 | 1,671 | ±0 | ±0% | 2,900 |
| 2024/02/14 | 1,683 | 1,709 | 1,669 | 1,671 | -43 | -2.5% | 2,500 |
| 2024/02/13 | 1,791 | 1,791 | 1,708 | 1,714 | -42 | -2.4% | 2,100 |
| 2024/02/09 | 1,724 | 1,769 | 1,693 | 1,756 | +32 | +1.9% | 800 |
| 2024/02/08 | 1,724 | 1,768 | 1,686 | 1,724 | -4 | -0.2% | 3,800 |
| 2024/02/07 | 1,740 | 1,759 | 1,728 | 1,728 | -12 | -0.7% | 500 |
| 2024/02/06 | 1,769 | 1,771 | 1,735 | 1,740 | -28 | -1.6% | 1,300 |
| 2024/02/05 | 1,745 | 1,768 | 1,723 | 1,768 | +23 | +1.3% | 1,200 |
| 2024/02/02 | 1,708 | 1,745 | 1,708 | 1,745 | ±0 | ±0% | 400 |
| 2024/02/01 | 1,737 | 1,750 | 1,737 | 1,745 | -32 | -1.8% | 300 |
| 2024/01/31 | 1,769 | 1,777 | 1,717 | 1,777 | -10 | -0.6% | 1,500 |
| 2024/01/30 | 1,752 | 1,787 | 1,752 | 1,787 | -5 | -0.3% | 1,100 |
| 2024/01/29 | 1,775 | 1,792 | 1,752 | 1,792 | -8 | -0.4% | 3,000 |
| 2024/01/26 | 1,785 | 1,820 | 1,785 | 1,800 | +25 | +1.4% | 2,900 |
| 2024/01/25 | 1,752 | 1,810 | 1,752 | 1,775 | +31 | +1.8% | 4,400 |
| 2024/01/24 | 1,711 | 1,761 | 1,711 | 1,744 | +25 | +1.5% | 5,800 |
| 2024/01/23 | 1,682 | 1,719 | 1,682 | 1,719 | +50 | +3% | 4,900 |
| 2024/01/22 | 1,620 | 1,669 | 1,620 | 1,669 | +49 | +3% | 4,400 |
| 2024/01/19 | 1,608 | 1,639 | 1,603 | 1,620 | -2 | -0.1% | 2,400 |
251～
300
件表示中 / 830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 | 135,000円 | +20.2% | +256.0% | 0.00% | 30.38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 |
| ジェイテック | 21,800円 | +15.7% | +54.9% | 4.59% | 9.05倍 | 1.42倍 |
|
技術者派遣、請負事業が中核。自動車関連、精密、半導体分野に強み持つ。「技術商社」を標榜 |
| 環境管理 | 39,000円 | +7.3% | -8.0% | 2.05% | 14.36倍 | 0.84倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約７割 |
| キタック | 30,800円 | -3.8% | -35.9% | 1.62% | 10.33倍 | 0.52倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| ジェイック | 197,000円 | +12.3% | +23.0% | 2.28% | 13.00倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
